Deutsche Märkte geschlossen
Nikkei 225
38.837,46 -85,54 (-0,22%) Dow Jones 30
38.711,29 +140,26 (+0,36%) Bitcoin EUR
64.714,66 +1.237,23 (+1,95%) CMC Crypto 200
1.470,52 +23,37 (+1,61%) Nasdaq Compositive
16.857,05 +28,38 (+0,17%) S&P 500
5.291,34 +7,94 (+0,15%)
American Electric Power Company, Inc. (AEP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP240621C00037500 | 2024-05-08 12:13PM EDT | 37.50 | 52.61 | 50.80 | 55.10 | 0.00 | - | - | 0 | 169.14% |
| AEP240621C00045000 | 2024-03-01 4:59PM EDT | 45.00 | 40.40 | 40.20 | 42.60 | 0.00 | - | 1 | 0 | 0.00% |
| AEP240621C00050000 | 2023-11-14 10:40AM EDT | 50.00 | 28.00 | 34.20 | 35.10 | 0.00 | - | 1 | 0 | 0.00% |
| AEP240621C00055000 | 2024-01-26 12:11PM EDT | 55.00 | 23.55 | 25.70 | 30.50 | 0.00 | - | 5 | 0 | 0.00% |
| AEP240621C00060000 | 2024-05-08 3:03PM EDT | 60.00 | 31.30 | 28.70 | 32.60 | 0.00 | - | 60 | 4 | 104.88% |
| AEP240621C00065000 | 2024-05-08 1:55PM EDT | 65.00 | 24.40 | 23.40 | 27.70 | 0.00 | - | 5 | 5 | 80.08% |
| AEP240621C00067500 | 2024-05-08 1:55PM EDT | 67.50 | 23.90 | 21.30 | 25.20 | 0.00 | - | 5 | 4 | 84.18% |
| AEP240621C00070000 | 2024-05-09 11:28AM EDT | 70.00 | 21.08 | 20.30 | 21.10 | 0.00 | - | 2 | 9 | 73.14% |
| AEP240621C00072500 | 2024-05-08 3:03PM EDT | 72.50 | 18.70 | 16.40 | 20.20 | 0.00 | - | 75 | 0 | 69.14% |
| AEP240621C00075000 | 2024-05-28 11:00AM EDT | 75.00 | 14.03 | 14.00 | 17.70 | 0.00 | - | 1 | 3 | 62.40% |
| AEP240621C00077500 | 2024-05-16 10:33AM EDT | 77.50 | 15.60 | 11.60 | 15.30 | 0.00 | - | 1 | 14 | 56.84% |
| AEP240621C00080000 | 2024-05-29 12:23PM EDT | 80.00 | 7.61 | 9.00 | 12.40 | 0.00 | - | 1 | 5 | 76.88% |
| AEP240621C00082500 | 2024-05-08 1:04PM EDT | 82.50 | 7.66 | 6.30 | 10.30 | 0.00 | - | 978 | 62 | 71.73% |
| AEP240621C00085000 | 2024-05-30 10:02AM EDT | 85.00 | 3.31 | 5.60 | 7.00 | 0.00 | - | 1 | 427 | 47.73% |
| AEP240621C00087500 | 2024-06-03 3:12PM EDT | 87.50 | 3.50 | 3.30 | 3.60 | 0.00 | - | 3 | 2,505 | 22.93% |
| AEP240621C00090000 | 2024-06-04 3:16PM EDT | 90.00 | 1.85 | 1.60 | 1.75 | +0.17 | +10.12% | 28 | 3,658 | 19.43% |
| AEP240621C00092500 | 2024-06-04 2:41PM EDT | 92.50 | 0.75 | 0.50 | 0.60 | +0.18 | +31.58% | 15 | 3,658 | 17.46% |
| AEP240621C00095000 | 2024-06-04 1:50PM EDT | 95.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 42 | 2,883 | 18.31% |
| AEP240621C00097500 | 2024-05-23 10:06AM EDT | 97.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 21 | 134 | 43.19% |
| AEP240621C00100000 | 2024-06-04 11:54AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 576 | 23.54% |
| AEP240621C00105000 | 2024-05-17 1:03PM EDT | 105.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 55 | 39.36% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP240621P00037500 | 2024-04-01 9:30AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| AEP240621P00040000 | 2024-02-20 4:20PM EDT | 40.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | - | 1 | 234.77% |
| AEP240621P00042500 | 2024-02-28 4:26PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 25 | 129.69% |
| AEP240621P00045000 | 2024-02-13 12:21PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 176.95% |
| AEP240621P00050000 | 2024-02-22 1:07PM EDT | 50.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 151.17% |
| AEP240621P00055000 | 2024-06-04 2:40PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | +0.05 | +100.00% | 51 | 262 | 50.00% |
| AEP240621P00060000 | 2024-05-30 10:03AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 167 | 74.22% |
| AEP240621P00065000 | 2024-06-04 2:40PM EDT | 65.00 | 0.12 | 0.00 | 0.25 | +0.04 | +50.00% | 51 | 299 | 76.17% |
| AEP240621P00067500 | 2024-05-21 11:04AM EDT | 67.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 378 | 77.64% |
| AEP240621P00070000 | 2024-06-03 2:21PM EDT | 70.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 2 | 362 | 79.98% |
| AEP240621P00072500 | 2024-05-30 12:56PM EDT | 72.50 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 208 | 84.67% |
| AEP240621P00075000 | 2024-06-04 12:51PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 699 | 45.12% |
| AEP240621P00077500 | 2024-06-04 2:32PM EDT | 77.50 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 10 | 391 | 38.28% |
| AEP240621P00080000 | 2024-06-03 11:30AM EDT | 80.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 517 | 31.64% |
| AEP240621P00082500 | 2024-06-04 11:37AM EDT | 82.50 | 0.15 | 0.00 | 0.15 | +0.03 | +25.00% | 1 | 628 | 27.25% |
| AEP240621P00085000 | 2024-06-04 1:31PM EDT | 85.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 428 | 21.58% |
| AEP240621P00087500 | 2024-06-03 1:46PM EDT | 87.50 | 0.45 | 0.30 | 0.40 | 0.00 | - | 7 | 1,910 | 17.65% |
| AEP240621P00090000 | 2024-06-04 1:24PM EDT | 90.00 | 1.00 | 0.95 | 1.10 | -0.20 | -16.67% | 18 | 1,423 | 16.04% |
| AEP240621P00092500 | 2024-06-03 9:46AM EDT | 92.50 | 2.75 | 2.40 | 2.60 | 0.00 | - | 7 | 282 | 15.65% |
| AEP240621P00095000 | 2024-06-03 10:11AM EDT | 95.00 | 4.82 | 2.80 | 6.40 | 0.00 | - | 4 | 23 | 44.26% |
