Deutsche Märkte geschlossen
DAX
18.167,06 -10,56 (-0,06%) Euro Stoxx 50
4.918,08 -17,89 (-0,36%) Dow Jones 30
39.065,53 -46,63 (-0,12%) Gold
2.313,90 -16,90 (-0,73%) EUR/USD
1,0685 -0,0031 (-0,29%) Bitcoin EUR
57.313,04 -535,21 (-0,93%)
American Electric Power Company, Inc. (AEP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:41AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP240816C00055000 | 2024-01-25 4:17PM EDT | 55.00 | 22.97 | 26.00 | 30.30 | 0.00 | - | - | 1 | 0.00% |
| AEP240816C00060000 | 2024-03-11 10:00AM EDT | 60.00 | 22.90 | 21.50 | 24.50 | 0.00 | - | 2 | 16 | 0.00% |
| AEP240816C00065000 | 2024-02-15 12:18PM EDT | 65.00 | 16.79 | 16.90 | 19.80 | 0.00 | - | 1 | 1 | 0.00% |
| AEP240816C00070000 | 2024-05-22 11:18AM EDT | 70.00 | 23.05 | 15.70 | 20.00 | 0.00 | - | 1 | 33 | 54.44% |
| AEP240816C00072500 | 2024-06-04 9:49AM EDT | 72.50 | 17.83 | 14.20 | 15.10 | 0.00 | - | 1 | 66 | 44.51% |
| AEP240816C00075000 | 2024-06-11 12:24PM EDT | 75.00 | 14.52 | 11.90 | 13.50 | 0.00 | - | 1 | 45 | 49.37% |
| AEP240816C00077500 | 2024-05-15 10:52AM EDT | 77.50 | 15.97 | 11.10 | 11.50 | 0.00 | - | 4 | 121 | 47.46% |
| AEP240816C00080000 | 2024-06-13 2:39PM EDT | 80.00 | 9.05 | 7.20 | 7.50 | 0.00 | - | 1 | 182 | 25.15% |
| AEP240816C00082500 | 2024-06-21 2:17PM EDT | 82.50 | 6.30 | 5.00 | 5.30 | 0.00 | - | 1 | 862 | 21.79% |
| AEP240816C00085000 | 2024-06-25 12:02PM EDT | 85.00 | 3.76 | 3.20 | 3.30 | -0.69 | -15.51% | 14 | 1,542 | 18.65% |
| AEP240816C00087500 | 2024-06-26 10:06AM EDT | 87.50 | 1.62 | 1.80 | 1.85 | -0.98 | -37.69% | 5 | 1,308 | 17.30% |
| AEP240816C00090000 | 2024-06-26 11:01AM EDT | 90.00 | 0.80 | 0.80 | 0.90 | -0.60 | -42.86% | 86 | 4,246 | 16.48% |
| AEP240816C00092500 | 2024-06-26 10:58AM EDT | 92.50 | 0.30 | 0.35 | 0.45 | -0.35 | -53.85% | 98 | 3,186 | 16.92% |
| AEP240816C00095000 | 2024-06-25 3:42PM EDT | 95.00 | 0.19 | 0.10 | 0.20 | -0.05 | -20.83% | 17 | 2,089 | 17.09% |
| AEP240816C00097500 | 2024-06-26 9:41AM EDT | 97.50 | 0.50 | 0.05 | 0.45 | +0.40 | +400.00% | 1 | 443 | 25.24% |
| AEP240816C00100000 | 2024-06-24 11:33AM EDT | 100.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 955 | 29.83% |
| AEP240816C00105000 | 2024-05-31 3:56PM EDT | 105.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 3 | 20 | 36.82% |
| AEP240816C00110000 | 2024-05-21 10:26AM EDT | 110.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 56.30% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP240816P00040000 | 2024-05-21 3:53PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 78.91% |
| AEP240816P00042500 | 2024-01-18 2:02PM EDT | 42.50 | 0.09 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 133.79% |
| AEP240816P00045000 | 2024-05-14 9:30AM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AEP240816P00047500 | 2024-05-10 2:54PM EDT | 47.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 91.99% |
| AEP240816P00055000 | 2024-02-07 3:29PM EDT | 55.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 92.87% |
| AEP240816P00060000 | 2024-06-25 11:20AM EDT | 60.00 | 0.06 | 0.05 | 0.20 | -0.04 | -40.00% | 1 | 49 | 53.61% |
| AEP240816P00065000 | 2024-06-07 1:13PM EDT | 65.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 40 | 148 | 51.51% |
| AEP240816P00067500 | 2024-05-22 3:34PM EDT | 67.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 19 | 38.67% |
| AEP240816P00070000 | 2024-06-26 10:57AM EDT | 70.00 | 0.11 | 0.10 | 0.20 | +0.01 | +10.00% | 1 | 223 | 33.99% |
| AEP240816P00072500 | 2024-05-06 11:37AM EDT | 72.50 | 0.32 | 0.05 | 2.25 | 0.00 | - | 5 | 391 | 60.51% |
| AEP240816P00075000 | 2024-06-24 12:51PM EDT | 75.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 3 | 229 | 26.03% |
| AEP240816P00077500 | 2024-06-14 2:18PM EDT | 77.50 | 0.32 | 0.20 | 0.30 | 0.00 | - | 11 | 157 | 22.29% |
| AEP240816P00080000 | 2024-06-26 11:14AM EDT | 80.00 | 0.50 | 0.40 | 0.50 | +0.15 | +42.86% | 7 | 345 | 20.36% |
| AEP240816P00082500 | 2024-06-26 11:08AM EDT | 82.50 | 0.90 | 0.80 | 0.90 | +0.25 | +38.46% | 7 | 1,149 | 19.02% |
| AEP240816P00085000 | 2024-06-26 10:37AM EDT | 85.00 | 1.80 | 1.55 | 1.65 | +0.65 | +56.52% | 14 | 1,934 | 18.34% |
| AEP240816P00087500 | 2024-06-26 11:23AM EDT | 87.50 | 2.78 | 2.70 | 2.85 | +0.73 | +35.61% | 1 | 744 | 18.15% |
| AEP240816P00090000 | 2024-06-21 2:44PM EDT | 90.00 | 3.70 | 4.30 | 4.60 | 0.00 | - | 27 | 370 | 19.24% |
| AEP240816P00092500 | 2024-06-26 10:23AM EDT | 92.50 | 6.85 | 6.40 | 6.60 | +1.55 | +29.25% | 4 | 367 | 19.97% |
| AEP240816P00095000 | 2024-05-21 1:11PM EDT | 95.00 | 4.10 | 7.40 | 8.30 | 0.00 | - | 7 | 118 | 0.00% |
| AEP240816P00105000 | 2024-05-09 1:46PM EDT | 105.00 | 14.57 | 14.50 | 18.80 | 0.00 | - | 2 | 0 | 35.11% |
