Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.280,43 -1.263,25 (-2,16%) CMC Crypto 200
1.308,18 +13,51 (+1,04%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Aehr Test Systems (AEHR)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR240517C00005000 | 2024-05-02 9:52AM EDT | 5.00 | 6.94 | 6.10 | 6.80 | 0.00 | - | 7 | 5 | 373.44% |
| AEHR240517C00007500 | 2024-04-10 10:45AM EDT | 7.50 | 4.29 | 2.55 | 5.40 | 0.00 | - | 1 | 2 | 221.09% |
| AEHR240517C00010000 | 2024-05-06 9:56AM EDT | 10.00 | 1.85 | 1.30 | 1.50 | 0.00 | - | 2 | 188 | 81.25% |
| AEHR240517C00012500 | 2024-05-08 3:59PM EDT | 12.50 | 0.13 | 0.10 | 0.15 | -0.08 | -38.10% | 40 | 1,597 | 67.97% |
| AEHR240517C00015000 | 2024-05-08 12:56PM EDT | 15.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 2 | 745 | 107.03% |
| AEHR240517C00017500 | 2024-04-25 10:16AM EDT | 17.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 30 | 242 | 132.81% |
| AEHR240517C00020000 | 2024-05-01 11:30AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 141 | 164.06% |
| AEHR240517C00022500 | 2024-04-10 11:17AM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 141 | 190.63% |
| AEHR240517C00025000 | 2024-04-29 10:53AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 18 | 215.63% |
| AEHR240517C00030000 | 2024-04-02 10:05AM EDT | 30.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 404.69% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR240517P00005000 | 2024-04-04 10:21AM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 243.75% |
| AEHR240517P00007500 | 2024-04-24 11:21AM EDT | 7.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 89 | 150.78% |
| AEHR240517P00010000 | 2024-05-08 2:26PM EDT | 10.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 266 | 708 | 64.06% |
| AEHR240517P00012500 | 2024-05-08 3:30PM EDT | 12.50 | 1.25 | 1.25 | 1.40 | +0.25 | +25.00% | 3 | 346 | 57.03% |
| AEHR240517P00015000 | 2024-05-07 10:28AM EDT | 15.00 | 3.50 | 3.50 | 4.40 | 0.00 | - | 1 | 20 | 150.78% |
| AEHR240517P00017500 | 2024-04-04 12:20PM EDT | 17.50 | 5.68 | 4.40 | 7.20 | 0.00 | - | 3 | 0 | 339.65% |
| AEHR240517P00020000 | 2024-05-06 12:47PM EDT | 20.00 | 8.30 | 8.40 | 9.00 | 0.00 | - | 18 | 9 | 255.47% |
| AEHR240517P00022500 | 2024-03-18 2:23PM EDT | 22.50 | 8.25 | 11.10 | 13.00 | 0.00 | - | 1 | 0 | 404.49% |
| AEHR240517P00025000 | 2024-04-16 1:21PM EDT | 25.00 | 13.50 | 13.40 | 14.10 | 0.00 | - | - | 0 | 100.00% |
| AEHR240517P00030000 | 2024-03-22 2:10PM EDT | 30.00 | 15.35 | 19.50 | 19.70 | 0.00 | - | 3 | 0 | 503.52% |
