Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.401,38 +706,38 (+1,18%) CMC Crypto 200
1.399,99 +17,42 (+1,26%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
American Electric Power Company, Inc. (AEP)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP240517C00037500 | 2024-01-02 10:49AM EDT | 37.50 | 44.80 | 40.00 | 44.00 | 0.00 | - | 1 | 0 | 0.00% |
| AEP240517C00040000 | 2023-12-22 12:16PM EDT | 40.00 | 41.40 | 36.10 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
| AEP240517C00047500 | 2024-01-08 4:41PM EDT | 47.50 | 37.10 | 27.90 | 32.00 | 0.00 | - | 1 | 0 | 0.00% |
| AEP240517C00060000 | 2023-11-01 3:02PM EDT | 60.00 | 17.70 | 21.10 | 21.60 | 0.00 | - | 2,341 | 4,166 | 0.00% |
| AEP240517C00065000 | 2024-01-22 2:38PM EDT | 65.00 | 12.15 | 16.00 | 20.60 | 0.00 | - | 4 | 28 | 0.00% |
| AEP240517C00067500 | 2023-10-26 2:41PM EDT | 67.50 | 11.00 | 12.60 | 12.90 | 0.00 | - | 88 | 0 | 0.00% |
| AEP240517C00070000 | 2024-04-02 11:39AM EDT | 70.00 | 15.65 | 15.10 | 19.10 | 0.00 | - | 3 | 2,183 | 53.52% |
| AEP240517C00072500 | 2024-03-28 12:18PM EDT | 72.50 | 14.00 | 12.70 | 16.50 | 0.00 | - | 3 | 27 | 89.87% |
| AEP240517C00075000 | 2024-04-24 3:08PM EDT | 75.00 | 11.38 | 10.10 | 14.00 | 0.00 | - | 2 | 4,959 | 79.18% |
| AEP240517C00077500 | 2024-04-22 12:48PM EDT | 77.50 | 7.59 | 8.60 | 9.70 | 0.00 | - | 4 | 23,298 | 35.25% |
| AEP240517C00080000 | 2024-04-25 2:33PM EDT | 80.00 | 6.90 | 6.90 | 7.30 | +0.35 | +5.34% | 19 | 4,899 | 30.05% |
| AEP240517C00082500 | 2024-04-25 2:43PM EDT | 82.50 | 4.60 | 4.70 | 4.90 | +0.30 | +6.98% | 158 | 6,560 | 23.73% |
| AEP240517C00085000 | 2024-04-25 3:55PM EDT | 85.00 | 2.70 | 2.75 | 2.90 | +0.30 | +12.50% | 118 | 6,324 | 21.17% |
| AEP240517C00087500 | 2024-04-25 3:54PM EDT | 87.50 | 1.45 | 1.35 | 1.45 | +0.27 | +22.88% | 147 | 6,290 | 20.07% |
| AEP240517C00090000 | 2024-04-25 3:36PM EDT | 90.00 | 0.59 | 0.50 | 0.60 | +0.14 | +31.11% | 51 | 6,411 | 19.61% |
| AEP240517C00092500 | 2024-04-25 12:42PM EDT | 92.50 | 0.20 | 0.10 | 0.25 | +0.08 | +66.67% | 2 | 172 | 20.56% |
| AEP240517C00095000 | 2024-04-25 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | +0.03 | +150.00% | 3 | 532 | 23.49% |
| AEP240517C00100000 | 2024-02-27 12:51PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 44.14% |
| AEP240517C00110000 | 2023-12-15 10:30AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 47.27% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP240517P00037500 | 2024-01-19 1:23PM EDT | 37.50 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 231.93% |
| AEP240517P00040000 | 2023-10-12 12:42PM EDT | 40.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | - | 25 | 135.16% |
| AEP240517P00042500 | 2024-02-20 3:41PM EDT | 42.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 3 | 118.75% |
| AEP240517P00047500 | 2024-03-11 9:43AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| AEP240517P00050000 | 2024-02-06 11:19AM EDT | 50.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 162.50% |
| AEP240517P00055000 | 2024-03-28 2:45PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 14 | 83.59% |
| AEP240517P00060000 | 2024-04-19 1:33PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 45 | 60.16% |
| AEP240517P00065000 | 2024-04-22 2:12PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 201 | 447 | 52.73% |
| AEP240517P00067500 | 2024-04-16 10:19AM EDT | 67.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 270 | 51.95% |
| AEP240517P00070000 | 2024-04-23 10:53AM EDT | 70.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 18 | 416 | 45.41% |
| AEP240517P00072500 | 2024-04-24 12:33PM EDT | 72.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 647 | 44.63% |
| AEP240517P00075000 | 2024-04-25 11:58AM EDT | 75.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 36 | 1,834 | 35.55% |
| AEP240517P00077500 | 2024-04-25 3:01PM EDT | 77.50 | 0.18 | 0.10 | 0.20 | +0.01 | +5.88% | 2 | 921 | 30.91% |
| AEP240517P00080000 | 2024-04-25 2:31PM EDT | 80.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 14 | 1,266 | 26.81% |
| AEP240517P00082500 | 2024-04-25 3:42PM EDT | 82.50 | 0.55 | 0.50 | 0.65 | -0.10 | -15.38% | 92 | 1,058 | 25.56% |
| AEP240517P00085000 | 2024-04-25 3:48PM EDT | 85.00 | 1.25 | 1.20 | 1.35 | -0.15 | -10.71% | 37 | 185 | 25.03% |
| AEP240517P00087500 | 2024-04-25 1:49PM EDT | 87.50 | 2.50 | 2.45 | 2.60 | -0.30 | -10.71% | 15 | 50 | 25.95% |
| AEP240517P00090000 | 2024-04-24 10:57AM EDT | 90.00 | 5.70 | 4.10 | 4.40 | 0.00 | - | 1 | 4 | 28.54% |
| AEP240517P00095000 | 2023-12-15 1:03PM EDT | 95.00 | 12.20 | 11.50 | 15.50 | 0.00 | - | 2 | 2 | 97.39% |
