ALC / Alcon Inc. – порядок действий с опционами на акции
Рынок опционов считается умным заработком, и, отслеживая сделки с опционами, мы можем определить бычьи или медвежьи сигналы. Продукт Fintel для потока опционов получает данные о сделках практически в режиме реального времени и фильтрует их, чтобы показать сделки крупными блоками, которые, скорее всего, совершаются учреждениями. Наблюдая за ОТКРЫТИЕМ крупных позиций колл или пут, мы можем получить индикатор настроений практически в реальном времени.
См. также: нашу таблицу лидеров по акциям и таблицу лидеров ETF .
The following symbols provide the background for understanding the "side" column in the table. This column
shows where in the bid/offer spread the trade was priced. This positioning can be a clue to how aggressive the
trader was.
- O--|---
- Traded below bid (sold)
- -O-|---
- Traded on the bid (sold)
- --O|---
- Traded between mid and bid (sold)
- ---O---
- Traded at mid market
- ---|O--
- Traded between mid and ask/offer (bought)
- ---|-O-
- Traded on the ask/offer (bought)
- ---|--O
- Traded above ask/offer (bought)
- Premium Sigmas
- Premium Sigmas is the number of standard deviations of the premium from the mean. Any standard deviation above 2 (two) indicates a premium size that is a significant deviation from the norm (ie, extraordinary large), and we highlight it in bold.
| Date | Time | Symbol | Trade Side |
Side | Contract | Expiry | DTX | Strike Price |
Spot Price |
Strike / Spot % |
Cond | Event | Trade | Open Int | IVOL | Premium Paid ($) |
Premium Sigmas |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-28 | 15:50:40 | ALC | SELL |
|
PUT | 2025-09-19 | 22 | 82.5 | 79.5746 | 3.68 | BOX-SPLIT | 2544 | 0.21 | 409,710 | 4.72 | ||
| 2025-08-28 | 15:50:40 | ALC | 2025-09-19 | 22 | 79.575 | ||||||||||||
| 2025-08-28 | 15:50:40 | ALC | 2025-09-19 | 22 | 79.5746 | ||||||||||||
| 2025-08-28 | 15:49:54 | ALC | 2025-09-19 | 22 | 79.4252 | ||||||||||||
| 2025-08-27 | 09:57:43 | ALC | 2025-09-19 | 23 | 81.6749 | ||||||||||||
| 2025-08-27 | 09:57:43 | ALC | 2025-09-19 | 23 | 81.6749 | ||||||||||||
| 2025-08-25 | 10:15:33 | ALC | 2025-09-19 | 25 | 82.19 | ||||||||||||
| 2025-08-20 | 12:04:04 | ALC | 2025-09-19 | 30 | 81.859 | ||||||||||||
| 2025-08-20 | 10:04:47 | ALC | 2025-09-19 | 30 | 82.32 | ||||||||||||
| 2025-08-20 | 10:02:42 | ALC | 2025-09-19 | 30 | 82.075 | ||||||||||||
| 2025-08-20 | 09:42:24 | ALC | 2025-09-19 | 30 | 82.27 | ||||||||||||
| 2025-08-20 | 09:41:06 | ALC | 2025-09-19 | 30 | 82.5005 | ||||||||||||
| 2025-08-20 | 09:33:59 | ALC | 2025-09-19 | 30 | 83.3456 | ||||||||||||
| 2025-08-19 | 15:27:36 | ALC | 2025-09-19 | 31 | 90.175 | ||||||||||||
| 2025-08-19 | 14:24:52 | ALC | 2025-09-19 | 31 | 89.775 | ||||||||||||
| 2025-08-19 | 14:23:58 | ALC | 2025-09-19 | 31 | 89.705 | ||||||||||||
| 2025-08-19 | 14:23:47 | ALC | 2025-09-19 | 31 | 89.72 | ||||||||||||
| 2025-08-19 | 14:23:39 | ALC | 2025-09-19 | 31 | 89.77 | ||||||||||||
| 2025-08-19 | 13:00:10 | ALC | 2025-09-19 | 31 | 89.7099 | ||||||||||||
| 2025-08-19 | 11:00:20 | ALC | 2025-09-19 | 31 | 89.8883 | ||||||||||||
| 2025-08-19 | 10:53:42 | ALC | 2025-09-19 | 31 | 90.0049 | ||||||||||||
| 2025-08-18 | 10:19:08 | ALC | 2025-09-19 | 32 | 88.645 | ||||||||||||
| 2025-08-15 | 10:17:55 | ALC | 2025-09-19 | 35 | 87.27 | ||||||||||||
| 2025-08-15 | 10:17:55 | ALC | 2025-09-19 | 35 | 87.27 | ||||||||||||
| 2025-08-15 | 09:56:50 | ALC | 2025-09-19 | 35 | 87.525 | ||||||||||||
| 2025-08-08 | 10:55:25 | ALC | 2025-08-15 | 7 | 85.57 | ||||||||||||
| 2025-08-08 | 10:55:25 | ALC | 2025-08-15 | 7 | 85.57 | ||||||||||||
| 2025-08-08 | 10:54:40 | ALC | 2025-08-15 | 7 | 85.48 | ||||||||||||
| 2025-08-08 | 10:54:40 | ALC | 2025-08-15 | 7 | 85.48 | ||||||||||||
| 2025-08-06 | 14:30:36 | ALC | 2025-08-15 | 9 | 84.2797 | ||||||||||||
| 2025-08-06 | 13:51:09 | ALC | 2025-08-15 | 9 | 84.26 | ||||||||||||
| 2025-08-06 | 11:01:02 | ALC | 2025-08-15 | 9 | 83.65 | ||||||||||||
| 2025-08-05 | 13:52:16 | ALC | 2025-08-15 | 10 | 85.8746 | ||||||||||||
| 2025-07-24 | 12:53:11 | ALC | 2025-09-19 | 57 | 91.775 | ||||||||||||
| 2025-07-24 | 12:53:11 | ALC | 2025-09-19 | 57 | 91.775 | ||||||||||||
| 2025-07-17 | 10:20:18 | ALC | 2025-07-18 | 1 | 86.7752 | ||||||||||||
| 2025-07-16 | 09:46:24 | ALC | 2025-07-18 | 2 | 86.9592 | ||||||||||||
| 2025-07-15 | 13:15:42 | ALC | 2025-07-18 | 3 | 85.9054 | ||||||||||||
| 2025-07-15 | 13:15:31 | ALC | 2025-07-18 | 3 | 86.05 | ||||||||||||
| 2025-07-10 | 15:22:22 | ALC | 2025-08-15 | 36 | 88.93 | ||||||||||||
| 2025-07-10 | 15:22:22 | ALC | 2025-08-15 | 36 | 88.87 | ||||||||||||
| 2025-07-09 | 10:11:20 | ALC | 2025-08-15 | 37 | 86.835 | ||||||||||||
| 2025-07-09 | 10:03:58 | ALC | 2025-08-15 | 37 | 86.81 | ||||||||||||
| 2025-07-09 | 10:03:38 | ALC | 2025-08-15 | 37 | 86.825 | ||||||||||||
| 2025-06-20 | 09:54:36 | ALC | 2025-07-18 | 28 | 85.495 | ||||||||||||
| 2025-06-13 | 10:02:49 | ALC | 2025-07-18 | 35 | 87.495 | ||||||||||||
| 2025-06-11 | 14:50:08 | ALC | 2025-07-18 | 37 | 88.965 | ||||||||||||
| 2025-06-11 | 14:50:05 | ALC | 2025-07-18 | 37 | 88.98 | ||||||||||||
| 2025-06-02 | 10:30:49 | ALC | 2025-06-20 | 18 | 85.1655 | ||||||||||||
| 2025-05-23 | 12:11:07 | ALC | 2025-06-20 | 28 | 86.17 | ||||||||||||
| 2025-05-23 | 09:35:59 | ALC | 2025-06-20 | 28 | 85.4479 | ||||||||||||
| 2025-05-23 | 09:35:50 | ALC | 2025-06-20 | 28 | 85.3682 | ||||||||||||
| 2025-05-16 | 13:20:54 | ALC | 2025-06-20 | 35 | 89.32 | ||||||||||||
| 2025-05-16 | 13:20:54 | ALC | 2025-06-20 | 35 | 89.32 | ||||||||||||
| 2025-05-16 | 10:59:26 | ALC | 2025-06-20 | 35 | 89.06 | ||||||||||||
| 2025-05-14 | 13:32:57 | ALC | 2025-06-20 | 37 | 89.01 | ||||||||||||
| 2025-05-13 | 10:42:35 | ALC | 2025-06-20 | 38 | 94.09 | ||||||||||||
| 2025-05-12 | 14:49:07 | ALC | 2025-05-16 | 4 | 95.0188 | ||||||||||||
| 2025-05-07 | 10:18:20 | ALC | 2025-06-20 | 44 | 95.675 | ||||||||||||
| 2025-04-24 | 09:30:24 | ALC | 2025-06-20 | 57 | 93.7609 | ||||||||||||
| 2025-04-14 | 11:04:21 | ALC | 2025-04-17 | 3 | 91.39 | ||||||||||||
| 2025-04-14 | 11:04:21 | ALC | 2025-04-17 | 3 | 91.39 | ||||||||||||
| 2025-04-09 | 11:16:36 | ALC | 2025-04-17 | 8 | 83.505 | ||||||||||||
| 2025-04-09 | 09:40:14 | ALC | 2025-04-17 | 8 | 84.1526 | ||||||||||||
| 2025-04-04 | 13:15:32 | ALC | 2025-05-16 | 42 | 83.93 | ||||||||||||
| 2025-04-03 | 09:30:56 | ALC | 2025-05-16 | 43 | 92.58 | ||||||||||||
| 2025-03-31 | 11:28:37 | ALC | 2025-04-17 | 17 | 94.255 | ||||||||||||
| 2025-03-31 | 10:42:01 | ALC | 2025-04-17 | 17 | 94.15 | ||||||||||||
| 2025-03-31 | 10:42:01 | ALC | 2025-04-17 | 17 | 94.15 | ||||||||||||
| 2025-03-27 | 10:05:22 | ALC | 2025-04-17 | 21 | 94.3691 | ||||||||||||
| 2025-03-27 | 10:05:22 | ALC | 2025-04-17 | 21 | 94.365 | ||||||||||||
| 2025-03-27 | 10:00:53 | ALC | 2025-04-17 | 21 | 94.635 | ||||||||||||
| 2025-03-26 | 14:46:29 | ALC | 2025-04-17 | 22 | 91.0047 | ||||||||||||
| 2025-03-25 | 11:57:00 | ALC | 2025-04-17 | 23 | 92.555 | ||||||||||||
| 2025-03-25 | 10:22:36 | ALC | 2025-04-17 | 23 | 92.76 | ||||||||||||
| 2025-03-25 | 10:22:36 | ALC | 2025-04-17 | 23 | 92.76 | ||||||||||||
| 2025-03-25 | 10:22:36 | ALC | 2025-04-17 | 23 | 92.76 | ||||||||||||
| 2025-03-21 | 13:58:32 | ALC | 2025-04-17 | 27 | 90.84 | ||||||||||||
| 2025-03-21 | 13:58:32 | ALC | 2025-04-17 | 27 | 90.84 | ||||||||||||
| 2025-03-18 | 12:29:56 | ALC | 2025-04-17 | 30 | 90.515 | ||||||||||||
| 2025-03-18 | 12:29:56 | ALC | 2025-04-17 | 30 | 90.515 | ||||||||||||
| 2025-03-18 | 12:29:56 | ALC | 2025-04-17 | 30 | 90.515 | ||||||||||||
| 2025-03-07 | 13:01:57 | ALC | 2025-03-21 | 14 | 92.095 | ||||||||||||
| 2025-03-07 | 13:01:57 | ALC | 2025-03-21 | 14 | 92.115 | ||||||||||||
| 2025-02-26 | 10:50:40 | ALC | 2025-03-21 | 23 | 94.62 | ||||||||||||
| 2025-02-26 | 09:45:11 | ALC | 2025-03-21 | 23 | 94.9449 | ||||||||||||
| 2025-02-26 | 09:45:11 | ALC | 2025-03-21 | 23 | 94.945 | ||||||||||||
| 2025-02-26 | 09:35:00 | ALC | 2025-03-21 | 23 | 94.2699 | ||||||||||||
| 2025-02-26 | 09:35:00 | ALC | 2025-03-21 | 23 | 94.27 | ||||||||||||
| 2025-02-26 | 09:35:00 | ALC | 2025-03-21 | 23 | 94.27 | ||||||||||||
| 2025-02-25 | 12:58:17 | ALC | 2025-03-21 | 24 | 90.7 | ||||||||||||
| 2025-02-25 | 12:57:58 | ALC | 2025-03-21 | 24 | 90.615 | ||||||||||||
| 2025-02-24 | 15:16:29 | ALC | 2025-03-21 | 25 | 89.945 | ||||||||||||
| 2025-02-24 | 14:17:13 | ALC | 2025-03-21 | 25 | 89.98 | ||||||||||||
| 2025-02-21 | 11:35:42 | ALC | 2025-02-21 | 0 | 90.4798 | ||||||||||||
| 2025-02-21 | 11:35:42 | ALC | 2025-02-21 | 0 | 90.48 | ||||||||||||
| 2025-02-21 | 11:21:02 | ALC | 2025-03-21 | 28 | 90.235 | ||||||||||||
| 2025-02-12 | 12:23:23 | ALC | 2025-02-21 | 9 | 88.5956 | ||||||||||||
| 2025-02-12 | 12:21:42 | ALC | 2025-02-21 | 9 | 88.63 | ||||||||||||
| 2025-02-12 | 12:21:31 | ALC | 2025-02-21 | 9 | 88.665 | ||||||||||||
| 2025-02-12 | 11:50:17 | ALC | 2025-02-21 | 9 | 88.545 | ||||||||||||
| 2025-02-12 | 11:21:12 | ALC | 2025-02-21 | 9 | 88.2259 | ||||||||||||
| 2025-02-10 | 15:21:51 | ALC | 2025-02-21 | 11 | 89.305 | ||||||||||||
| 2025-02-10 | 15:17:39 | ALC | 2025-02-21 | 11 | 89.305 | ||||||||||||
| 2025-02-10 | 15:17:39 | ALC | 2025-02-21 | 11 | 89.305 | ||||||||||||
| 2025-02-10 | 14:17:41 | ALC | 2025-02-21 | 11 | 89.1962 | ||||||||||||
| 2025-02-10 | 14:17:41 | ALC | 2025-02-21 | 11 | 89.1951 | ||||||||||||
| 2025-02-10 | 14:17:41 | ALC | 2025-02-21 | 11 | 89.1962 | ||||||||||||
| 2025-02-07 | 14:33:18 | ALC | 2025-02-21 | 14 | 89.6151 | ||||||||||||
| 2025-02-07 | 14:33:16 | ALC | 2025-02-21 | 14 | 89.675 | ||||||||||||
| 2025-02-07 | 12:54:19 | ALC | 2025-02-21 | 14 | 90.285 | ||||||||||||
| 2025-02-04 | 15:42:36 | ALC | 2025-02-21 | 17 | 91.6448 | ||||||||||||
| 2025-01-10 | 09:44:01 | ALC | 2025-01-17 | 7 | 84.091 | ||||||||||||
| 2025-01-10 | 09:44:01 | ALC | 2025-01-17 | 7 | 84.09 | ||||||||||||
| 2025-01-08 | 09:40:25 | ALC | 2025-05-16 | 128 | 83.45 | ||||||||||||
| 2025-01-07 | 14:41:33 | ALC | 2025-05-16 | 129 | 84.285 | ||||||||||||
| 2024-12-13 | 12:05:55 | ALC | 2024-12-20 | 7 | 83.955 | ||||||||||||
| 2024-12-13 | 11:44:39 | ALC | 2024-12-20 | 7 | 84.105 | ||||||||||||
| 2024-12-11 | 15:35:28 | ALC | 2024-12-20 | 9 | 86.3946 | ||||||||||||
| 2024-11-12 | 13:55:54 | ALC | 2024-11-15 | 3 | 87.15 | ||||||||||||
| 2024-09-18 | 14:53:32 | ALC | 2024-09-20 | 2 | 97.32 | ||||||||||||
| 2024-09-18 | 14:53:32 | ALC | 2024-09-20 | 2 | 97.32 | ||||||||||||
| 2024-09-18 | 10:32:43 | ALC | 2024-09-20 | 2 | 96.4354 | ||||||||||||
| 2024-09-17 | 13:52:02 | ALC | 2024-09-20 | 3 | 97.4 | ||||||||||||
| 2024-09-17 | 13:03:02 | ALC | 2024-09-20 | 3 | 97.275 | ||||||||||||
| 2024-09-17 | 13:02:57 | ALC | 2024-11-15 | 59 | 97.295 | ||||||||||||
| 2024-09-17 | 13:02:50 | ALC | 2024-09-20 | 3 | 97.3135 | ||||||||||||
| 2024-09-16 | 14:18:34 | ALC | 2024-09-20 | 4 | 98.86 | ||||||||||||
| 2024-09-16 | 14:16:17 | ALC | 2024-09-20 | 4 | 98.935 | ||||||||||||
| 2024-09-16 | 14:16:06 | ALC | 2024-10-18 | 32 | 98.985 | ||||||||||||
| 2024-09-03 | 09:46:51 | ALC | 2024-09-20 | 17 | 96.58 | ||||||||||||
| 2024-07-19 | 13:44:07 | ALC | 2024-08-16 | 28 | 90.09 | ||||||||||||
| 2024-07-17 | 10:09:02 | ALC | 2024-07-19 | 2 | 90.195 | ||||||||||||
| 2024-07-17 | 10:05:20 | ALC | 2024-07-19 | 2 | 90.195 | ||||||||||||
| 2024-07-17 | 09:56:11 | ALC | 2024-07-19 | 2 | 89.935 | ||||||||||||
| 2024-07-17 | 09:49:21 | ALC | 2024-07-19 | 2 | 89.645 | ||||||||||||
| 2024-07-16 | 10:41:27 | ALC | 2024-07-19 | 3 | 89.8348 | ||||||||||||
| 2024-07-16 | 10:34:57 | ALC | 2024-07-19 | 3 | 89.865 | ||||||||||||
| 2024-05-17 | 13:44:19 | ALC | 2024-06-21 | 35 | 88.375 | ||||||||||||
| 2024-05-13 | 15:05:41 | ALC | 2024-05-17 | 4 | 81.545 | ||||||||||||
| 2024-05-10 | 15:49:47 | ALC | 2024-05-17 | 7 | 81.955 | ||||||||||||
| 2024-05-10 | 15:49:24 | ALC | 2024-05-17 | 7 | 81.99 | ||||||||||||
| 2024-04-19 | 13:45:18 | ALC | 2024-05-17 | 28 | 79.435 | ||||||||||||
| 2024-04-19 | 13:45:18 | ALC | 2024-05-17 | 28 | 79.435 | ||||||||||||
| 2024-03-14 | 10:59:24 | ALC | 2024-03-15 | 1 | 86.9 | ||||||||||||
| 2024-03-05 | 14:10:52 | ALC | 2024-03-15 | 10 | 85.015 | ||||||||||||
| 2024-02-09 | 14:25:55 | ALC | 2024-02-16 | 7 | 76.635 | ||||||||||||
| 2024-02-09 | 14:04:52 | ALC | 2024-02-16 | 7 | 76.565 | ||||||||||||
| 2024-02-09 | 14:04:52 | ALC | 2024-02-16 | 7 | 76.565 | ||||||||||||
| 2024-02-09 | 10:36:14 | ALC | 2024-02-16 | 7 | 76.5853 | ||||||||||||
| 2024-02-09 | 10:36:14 | ALC | 2024-02-16 | 7 | 76.585 | ||||||||||||
| 2024-02-09 | 10:36:14 | ALC | 2024-02-16 | 7 | 76.5853 | ||||||||||||
| 2024-02-09 | 10:04:39 | ALC | 2024-02-16 | 7 | 77.03 | ||||||||||||
| 2024-02-09 | 10:04:39 | ALC | 2024-02-16 | 7 | 77.03 | ||||||||||||
| 2024-02-09 | 10:04:39 | ALC | 2024-02-16 | 7 | 77.03 | ||||||||||||
| 2024-02-08 | 15:16:44 | ALC | 2024-02-16 | 8 | 76.8048 | ||||||||||||
| 2024-02-08 | 15:16:39 | ALC | 2024-02-16 | 8 | 76.71 | ||||||||||||
| 2024-02-08 | 13:41:34 | ALC | 2024-02-16 | 8 | 75.855 | ||||||||||||
| 2024-02-07 | 11:52:54 | ALC | 2024-02-16 | 9 | 76.2807 | ||||||||||||
| 2024-02-07 | 11:52:55 | ALC | 2024-02-16 | 9 | 76.2409 | ||||||||||||
| 2024-02-07 | 11:52:50 | ALC | 2024-02-16 | 9 | 76.33 | ||||||||||||
| 2024-02-02 | 13:59:45 | ALC | 2024-02-16 | 14 | 74.5699 | ||||||||||||
| 2024-02-02 | 13:59:45 | ALC | 2024-02-16 | 14 | 74.5699 | ||||||||||||
| 2024-01-24 | 15:25:04 | ALC | 2024-02-16 | 23 | 76.625 | ||||||||||||
| 2024-01-22 | 13:09:21 | ALC | 2024-02-16 | 25 | 78.89 | ||||||||||||
| 2023-04-17 | 13:33:22 | ALC | 2023-04-21 | 4 | 70.65 | ||||||||||||
| 2023-04-17 | 12:12:21 | ALC | 2023-04-21 | 4 | 70.465 | ||||||||||||
| 2023-04-10 | 13:10:05 | ALC | 2023-04-21 | 11 | 68.71 | ||||||||||||
| 2023-04-06 | 13:01:50 | ALC | 2023-04-21 | 15 | 70.78 | ||||||||||||
| 2023-03-30 | 11:50:13 | ALC | 2023-04-21 | 22 | 71.1249 | ||||||||||||
| 2023-03-30 | 10:57:11 | ALC | 2023-04-21 | 22 | 70.72 | ||||||||||||
| 2023-03-30 | 10:57:11 | ALC | 2023-04-21 | 22 | 70.72 | ||||||||||||
| 2023-03-29 | 15:39:12 | ALC | 2023-04-21 | 23 | 67.495 | ||||||||||||
| 2023-03-28 | 14:44:27 | ALC | 2023-04-21 | 24 | 67.635 | ||||||||||||
| 2023-03-27 | 10:18:45 | ALC | 2023-04-21 | 25 | 68.085 | ||||||||||||
| 2023-03-27 | 10:18:45 | ALC | 2023-04-21 | 25 | 68.085 | ||||||||||||
| 2023-03-27 | 10:18:45 | ALC | 2023-04-21 | 25 | 68.085 | ||||||||||||
| 2023-03-22 | 11:56:16 | ALC | 2023-04-21 | 30 | 67.69 | ||||||||||||
| 2023-03-13 | 11:03:10 | ALC | 2023-04-21 | 39 | 64.99 | ||||||||||||
| 2023-02-27 | 10:20:15 | ALC | 2023-03-17 | 18 | 71.47 | ||||||||||||
| 2023-02-15 | 14:54:27 | ALC | 2023-02-17 | 2 | 75.51 | ||||||||||||
| 2023-01-12 | 14:44:57 | ALC | 2023-02-17 | 36 | 72.81 | ||||||||||||
| 2022-12-21 | 14:37:41 | ALC | 2023-01-20 | 30 | 68.025 | ||||||||||||
| 2022-11-29 | 11:24:02 | ALC | 2023-02-17 | 80 | 67.43 | ||||||||||||
| 2022-11-14 | 15:44:00 | ALC | 2022-11-18 | 4 | 63.93 | ||||||||||||
| 2022-11-11 | 13:40:29 | ALC | 2022-11-18 | 7 | 65.745 |
