Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.233,98 +2.060,48 (+3,88%) CMC Crypto 200
1.278,44 +7,70 (+0,61%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
The AES Corporation (AES)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240517C00010000 | 2024-04-29 1:01PM EDT | 10.00 | 8.00 | 7.00 | 10.80 | 0.00 | - | 10 | 11 | 457.42% |
| AES240517C00011000 | 2024-04-29 3:47PM EDT | 11.00 | 7.20 | 7.80 | 9.30 | 0.00 | - | 643 | 173 | 256.64% |
| AES240517C00012000 | 2024-04-30 1:06PM EDT | 12.00 | 5.80 | 6.60 | 8.90 | 0.00 | - | 1 | 2 | 250.20% |
| AES240517C00013000 | 2024-05-02 10:32AM EDT | 13.00 | 5.52 | 5.80 | 7.00 | +0.32 | +6.15% | 2 | 3 | 177.34% |
| AES240517C00014000 | 2024-05-02 10:42AM EDT | 14.00 | 4.30 | 4.20 | 6.70 | +0.30 | +7.50% | 2 | 16 | 157.42% |
| AES240517C00015000 | 2024-05-02 12:45PM EDT | 15.00 | 3.70 | 3.80 | 4.90 | +0.20 | +5.71% | 5 | 161 | 121.88% |
| AES240517C00016000 | 2024-05-02 3:27PM EDT | 16.00 | 2.98 | 2.95 | 3.10 | +0.73 | +32.44% | 5 | 753 | 60.55% |
| AES240517C00017000 | 2024-05-02 3:57PM EDT | 17.00 | 2.08 | 2.05 | 2.15 | +0.53 | +34.19% | 55 | 3,645 | 52.34% |
| AES240517C00018000 | 2024-05-02 3:51PM EDT | 18.00 | 1.20 | 1.20 | 1.30 | +0.42 | +53.85% | 1,570 | 10,664 | 48.24% |
| AES240517C00019000 | 2024-05-02 3:59PM EDT | 19.00 | 0.68 | 0.60 | 0.70 | +0.33 | +89.19% | 1,537 | 6,410 | 46.39% |
| AES240517C00020000 | 2024-05-02 3:59PM EDT | 20.00 | 0.30 | 0.25 | 0.35 | +0.15 | +100.00% | 4,121 | 10,350 | 47.36% |
| AES240517C00021000 | 2024-05-02 3:32PM EDT | 21.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 16 | 4,599 | 47.27% |
| AES240517C00022000 | 2024-04-29 11:57AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | -0.04 | -30.77% | 1 | 4,299 | 46.09% |
| AES240517C00023000 | 2024-02-22 4:33PM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 88 | 56.25% |
| AES240517C00024000 | 2024-04-04 12:34PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 25.00% |
| AES240517C00025000 | 2024-05-01 2:33PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 120.70% |
| AES240517C00026000 | 2024-01-12 10:35AM EDT | 26.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 73.44% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240517P00008000 | 2023-10-11 12:56PM EDT | 8.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 125 | 72 | 236.72% |
| AES240517P00009000 | 2024-05-02 10:42AM EDT | 9.00 | 0.01 | 0.00 | 0.35 | -0.08 | -88.89% | 10 | 510 | 233.59% |
| AES240517P00010000 | 2024-03-18 2:15PM EDT | 10.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 1 | 224 | 217.58% |
| AES240517P00011000 | 2024-03-15 10:26AM EDT | 11.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 115 | 139.06% |
| AES240517P00012000 | 2024-05-02 10:42AM EDT | 12.00 | 0.75 | 0.00 | 0.05 | +0.55 | +275.00% | 10 | 460 | 106.25% |
| AES240517P00013000 | 2024-04-23 2:10PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 375 | 100.78% |
| AES240517P00014000 | 2024-05-01 11:17AM EDT | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 18 | 1,877 | 74.22% |
| AES240517P00015000 | 2024-05-01 3:30PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 21 | 10,410 | 73.83% |
| AES240517P00016000 | 2024-05-02 3:46PM EDT | 16.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 67 | 4,779 | 57.03% |
| AES240517P00017000 | 2024-05-02 3:26PM EDT | 17.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 130 | 2,035 | 50.20% |
| AES240517P00018000 | 2024-05-02 3:59PM EDT | 18.00 | 0.35 | 0.25 | 0.35 | -0.10 | -25.00% | 2,041 | 671 | 46.88% |
| AES240517P00019000 | 2024-05-02 3:58PM EDT | 19.00 | 0.69 | 0.65 | 0.75 | -0.61 | -46.56% | 14 | 457 | 45.12% |
| AES240517P00020000 | 2024-04-15 10:02AM EDT | 20.00 | 1.40 | 1.25 | 1.40 | -2.00 | -58.82% | 2 | 491 | 45.90% |
| AES240517P00021000 | 2024-04-02 3:58PM EDT | 21.00 | 3.40 | 2.10 | 2.25 | 0.00 | - | 13 | 317 | 50.39% |
| AES240517P00022000 | 2024-04-10 3:17PM EDT | 22.00 | 4.50 | 2.85 | 3.40 | 0.00 | - | 1 | 8 | 78.71% |
