Deutsche Märkte geschlossen
DAX
18.158,77 -18,85 (-0,10%) Euro Stoxx 50
4.917,21 -18,76 (-0,38%) Dow Jones 30
39.063,88 -48,28 (-0,12%) Gold
2.313,70 -17,10 (-0,73%) EUR/USD
1,0686 -0,0030 (-0,28%) Bitcoin EUR
57.399,05 -528,13 (-0,91%)
American Electric Power Company, Inc. (AEP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:36AM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP250620C00060000 | 2024-04-17 2:25PM EDT | 60.00 | 22.30 | 31.50 | 36.50 | 0.00 | - | - | 3 | 62.43% |
| AEP250620C00065000 | 2024-05-02 12:36PM EDT | 65.00 | 24.13 | 25.70 | 29.00 | 0.00 | - | - | 100 | 54.20% |
| AEP250620C00070000 | 2024-05-10 3:08PM EDT | 70.00 | 24.15 | 19.80 | 20.90 | 0.00 | - | - | 5 | 34.62% |
| AEP250620C00072500 | 2024-05-16 12:37PM EDT | 72.50 | 23.18 | 18.00 | 19.40 | 0.00 | - | - | 30 | 35.11% |
| AEP250620C00075000 | 2024-06-24 10:59AM EDT | 75.00 | 15.60 | 14.40 | 15.90 | 0.00 | - | 5 | 13 | 28.17% |
| AEP250620C00080000 | 2024-06-25 12:41PM EDT | 80.00 | 11.50 | 10.90 | 11.30 | -0.80 | -6.50% | 8 | 29 | 23.04% |
| AEP250620C00082500 | 2024-05-15 10:04AM EDT | 82.50 | 14.70 | 10.10 | 10.50 | 0.00 | - | 1 | 13 | 24.92% |
| AEP250620C00085000 | 2024-05-17 11:54AM EDT | 85.00 | 13.20 | 9.00 | 10.60 | 0.00 | - | 1 | 18 | 28.96% |
| AEP250620C00087500 | 2024-05-30 3:10PM EDT | 87.50 | 8.10 | 6.50 | 6.80 | 0.00 | - | 1 | 3 | 21.11% |
| AEP250620C00090000 | 2024-06-26 10:34AM EDT | 90.00 | 5.20 | 5.20 | 5.50 | -1.78 | -25.50% | 2 | 333 | 20.32% |
| AEP250620C00092500 | 2024-06-14 10:25AM EDT | 92.50 | 4.30 | 4.20 | 4.50 | -0.70 | -14.00% | 1 | 28 | 20.01% |
| AEP250620C00095000 | 2024-06-11 10:58AM EDT | 95.00 | 4.40 | 3.30 | 3.50 | 0.00 | - | 7 | 265 | 19.29% |
| AEP250620C00097500 | 2024-06-20 11:36AM EDT | 97.50 | 3.40 | 2.55 | 2.75 | 0.00 | - | 43 | 97 | 18.93% |
| AEP250620C00100000 | 2024-06-24 12:43PM EDT | 100.00 | 2.50 | 0.95 | 2.75 | 0.00 | - | 2 | 328 | 20.83% |
| AEP250620C00105000 | 2024-06-24 2:35PM EDT | 105.00 | 1.44 | 1.05 | 1.25 | 0.00 | - | 5 | 81 | 18.19% |
| AEP250620C00110000 | 2024-06-11 2:37PM EDT | 110.00 | 1.10 | 0.55 | 1.70 | 0.00 | - | 161 | 150 | 23.08% |
| AEP250620C00115000 | 2024-06-06 11:47AM EDT | 115.00 | 0.70 | 0.25 | 1.25 | 0.00 | - | 10 | 18 | 23.49% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP250620P00055000 | 2024-06-12 11:29AM EDT | 55.00 | 0.60 | 0.20 | 0.70 | 0.00 | - | - | 15 | 31.47% |
| AEP250620P00060000 | 2024-06-25 2:53PM EDT | 60.00 | 0.65 | 0.65 | 0.85 | -0.10 | -13.33% | 10 | 361 | 27.81% |
| AEP250620P00065000 | 2024-06-24 11:01AM EDT | 65.00 | 0.95 | 1.05 | 1.25 | 0.00 | - | 10 | 70 | 25.70% |
| AEP250620P00070000 | 2024-06-25 3:01PM EDT | 70.00 | 1.65 | 1.55 | 1.80 | -0.05 | -2.94% | 1 | 60 | 23.57% |
| AEP250620P00072500 | 2024-05-29 11:41AM EDT | 72.50 | 2.24 | 2.05 | 2.20 | 0.00 | - | 4 | 27 | 22.73% |
| AEP250620P00075000 | 2024-06-18 3:22PM EDT | 75.00 | 2.55 | 2.50 | 2.65 | 0.00 | - | 3 | 160 | 21.80% |
| AEP250620P00077500 | 2024-05-24 3:26PM EDT | 77.50 | 2.90 | 2.80 | 3.50 | 0.00 | - | 2 | 30 | 22.00% |
| AEP250620P00080000 | 2024-06-25 3:41PM EDT | 80.00 | 3.70 | 3.70 | 3.90 | +0.20 | +5.71% | 1 | 277 | 20.26% |
| AEP250620P00082500 | 2024-05-24 2:46PM EDT | 82.50 | 4.10 | 4.20 | 5.40 | 0.00 | - | 2 | 10 | 21.68% |
| AEP250620P00085000 | 2024-05-20 1:11PM EDT | 85.00 | 4.10 | 5.20 | 5.60 | 0.00 | - | 3 | 27 | 18.70% |
| AEP250620P00087500 | 2024-05-20 1:11PM EDT | 87.50 | 4.80 | 6.20 | 8.60 | 0.00 | - | 2 | 17 | 23.59% |
| AEP250620P00090000 | 2024-05-28 1:25PM EDT | 90.00 | 6.97 | 7.70 | 8.00 | 0.00 | - | 2 | 4 | 17.52% |
| AEP250620P00092500 | 2024-06-06 11:23AM EDT | 92.50 | 7.95 | 9.20 | 9.50 | 0.00 | - | 1 | 71 | 17.13% |
| AEP250620P00095000 | 2024-06-10 9:50AM EDT | 95.00 | 11.00 | 10.70 | 11.00 | +1.40 | +14.58% | 2 | 17 | 16.23% |
