ALC / Alcon Inc. - Aktien-Optionen Fluss

Alcon Inc.
US ˙ NYSE ˙ CH0432492467

ALC / Alcon Inc. - Aktien-Optionen Fluss

Der Optionsmarkt gilt als intelligentes Geld, und durch die Überwachung der getätigten Optionsgeschäfte können wir Hausse- oder Baisse-Signale erkennen. Das Fintel Optionen Fluss Produkt erhält Handelsdaten nahezu in Echtzeit und filtert sie, um große Block Trades anzuzeigen, die höchstwahrscheinlich von Institutionen getätigt werden. Indem wir die ERÖFFNUNG großer CALL- oder PUT-Positionen beobachten, erhalten wir einen Stimmungsindikator fast in Echtzeit.

Siehe auch: unser Aktien-Rangliste und unsere ETF-Rangliste.

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
2026-05-05 11:00:14 ALC SELL -O-|--- PUT 2026-06-18 44 65 74.6104 -12.88 SIZE > PRIOR OI MULTI-SWEEP 119 0.36 17,220 -1.50
2026-05-04 11:48:17 ALC 2026-05-15 11 73.57
2026-04-29 15:49:56 ALC 2026-05-15 16 72.905
2026-04-29 11:24:58 ALC 2026-05-15 16 73.27
2026-04-28 15:55:11 ALC 2026-05-15 17 75.4
2026-04-28 15:52:49 ALC 2026-05-15 17 75.3194
2026-04-28 15:52:49 ALC 2026-05-15 17 75.32
2026-04-28 15:52:49 ALC 2026-05-15 17 75.32
2026-04-28 15:52:49 ALC 2026-05-15 17 75.3194
2026-04-28 15:24:06 ALC 2026-05-15 17 75.175
2026-04-28 15:24:06 ALC 2026-05-15 17 75.175
2026-04-28 15:24:06 ALC 2026-05-15 17 75.175
2026-04-28 15:22:58 ALC 2026-05-15 17 75.275
2026-02-10 11:35:08 ALC 2026-02-20 10 79.85
2026-02-10 10:38:11 ALC 2026-02-20 10 79.5042
2026-02-10 10:38:11 ALC 2026-02-20 10 79.505
2026-02-10 10:08:43 ALC 2026-02-20 10 79.275
2026-02-10 10:08:43 ALC 2026-02-20 10 79.275
2026-02-03 09:59:59 ALC 2026-02-20 17 78.585
2026-01-22 10:26:20 ALC 2026-02-20 29 81.915
2026-01-21 10:52:16 ALC 2026-02-20 30 81.405
2026-01-21 10:52:16 ALC 2026-02-20 30 81.405
2026-01-20 15:22:57 ALC 2026-02-20 31 79.155
2026-01-20 15:21:35 ALC 2026-02-20 31 79.21
2026-01-13 12:00:08 ALC 2026-02-20 38 79.78
2026-01-13 11:59:31 ALC 2026-02-20 38 80.48
2025-12-18 10:19:26 ALC 2025-12-19 1 79.94
2025-12-18 10:17:27 ALC 2025-12-19 1 80.135
2025-12-15 10:01:59 ALC 2025-12-19 4 79.64
2025-11-25 11:02:53 ALC 2025-12-19 24 78.8017
2025-11-21 09:30:45 ALC 2025-12-19 28 75.45
2025-11-20 14:54:04 ALC 2025-11-21 1 75.105
2025-11-20 11:27:09 ALC 2025-12-19 29 75.6595
2025-11-20 11:25:22 ALC 2025-12-19 29 75.675
2025-11-18 11:08:15 ALC 2025-11-21 3 74.91
2025-11-17 12:53:22 ALC 2025-11-21 4 76.955
2025-11-14 12:01:07 ALC 2027-01-15 427 77.94
2025-11-13 10:19:45 ALC 2025-11-21 8 80.22
2025-11-13 10:19:45 ALC 2025-11-21 8 80.22
2025-11-13 10:19:45 ALC 2025-11-21 8 80.22
2025-11-12 15:54:37 ALC 2025-11-21 9 79.695
2025-11-11 12:21:35 ALC 2025-11-21 10 77.54
2025-11-10 15:00:21 ALC 2025-11-21 11 74.2492
2025-11-07 13:18:38 ALC 2025-11-21 14 73.795
2025-11-07 11:57:39 ALC 2025-11-21 14 73.525
2025-11-06 10:38:28 ALC 2025-11-21 15 73.455
2025-11-06 10:20:15 ALC 2025-11-21 15 73.2916
2025-11-06 10:20:15 ALC 2025-11-21 15 73.2901
2025-11-05 15:03:48 ALC 2025-11-21 16 74.2275
2025-11-05 15:03:25 ALC 2025-11-21 16 74.1987
2025-11-04 13:57:27 ALC 2025-11-21 17 74.45
2025-11-04 13:57:27 ALC 2025-11-21 17 74.45
2025-11-04 12:25:42 ALC 2025-11-21 17 75.175
2025-11-03 13:30:26 ALC 2025-11-21 18 73.215
2025-11-03 13:30:26 ALC 2025-11-21 18 73.215
2025-10-29 15:25:16 ALC 2025-11-21 23 73.725
2025-10-29 14:46:58 ALC 2025-11-21 23 73.6247
2025-10-29 10:34:41 ALC 2025-11-21 23 74.61
2025-10-29 10:34:18 ALC 2025-11-21 23 74.5955
2025-10-16 14:28:30 ALC 2025-11-21 36 75.2
2025-10-16 14:08:21 ALC 2025-11-21 36 75.42
2025-10-10 14:49:04 ALC 2025-10-17 7 71.74
2025-10-10 14:49:04 ALC 2025-10-17 7 71.74
2025-10-10 14:25:31 ALC 2025-10-17 7 71.89
2025-10-10 12:47:27 ALC 2025-10-17 7 72.349
2025-10-10 12:23:47 ALC 2025-10-17 7 72.13
2025-10-10 11:21:36 ALC 2025-10-17 7 72.21
2025-10-09 11:24:16 ALC 2025-10-17 8 75.12
2025-10-09 11:24:16 ALC 2025-10-17 8 75.12
2025-10-09 11:24:16 ALC 2025-10-17 8 75.12
2025-10-09 10:54:23 ALC 2025-10-17 8 75.365
2025-10-09 10:53:57 ALC 2025-10-17 8 75.465
2025-10-09 10:53:57 ALC 2025-10-17 8 75.4048
2025-10-08 13:30:50 ALC 2025-10-17 9 76.75
2025-10-08 13:30:50 ALC 2025-10-17 9 76.6944
2025-10-03 10:26:40 ALC 2025-10-17 14 76.97
2025-10-03 10:18:24 ALC 2025-10-17 14 76.59
2025-10-03 10:16:43 ALC 2025-10-17 14 76.545
2025-09-10 11:06:02 ALC 2025-10-17 37 79.385
2025-09-09 10:30:48 ALC 2025-10-17 38 79.22
2025-08-28 15:50:40 ALC 2025-09-19 22 79.5746
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
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
AT:ALC 55,66 €
CH:ALC 51,06 CHF
GB:0A0D 50,80 CHF
IT:1ALC 55,56 €
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center