Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.248,72 +345,43 (+0,91%) Bitcoin EUR
55.366,64 +507,95 (+0,93%) CMC Crypto 200
1.276,58 +5,83 (+0,46%) Nasdaq Compositive
15.838,85 +233,37 (+1,50%) S&P 500
5.066,94 +48,55 (+0,97%)
The AES Corporation (AES)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:01PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240816C00012000 | 2024-03-18 11:59AM EDT | 12.00 | 3.39 | 3.20 | 4.50 | 0.00 | - | 100 | 125 | 0.00% |
| AES240816C00013000 | 2024-04-02 9:45AM EDT | 13.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| AES240816C00014000 | 2024-04-29 11:19AM EDT | 14.00 | 3.70 | 5.10 | 5.30 | 0.00 | - | 34 | 809 | 53.71% |
| AES240816C00015000 | 2024-04-15 9:56AM EDT | 15.00 | 4.20 | 4.20 | 4.40 | +1.74 | +70.73% | 2 | 558 | 49.02% |
| AES240816C00016000 | 2024-05-02 1:29PM EDT | 16.00 | 3.30 | 3.30 | 3.50 | +0.70 | +26.92% | 1 | 2,106 | 43.36% |
| AES240816C00017000 | 2024-04-30 11:55AM EDT | 17.00 | 1.90 | 2.60 | 2.70 | 0.00 | - | 20 | 739 | 39.84% |
| AES240816C00018000 | 2024-05-02 2:44PM EDT | 18.00 | 2.00 | 1.95 | 2.00 | +0.40 | +25.81% | 22 | 3,138 | 37.31% |
| AES240816C00019000 | 2024-05-02 12:54PM EDT | 19.00 | 1.37 | 1.40 | 1.50 | +0.27 | +24.55% | 6 | 8,751 | 37.45% |
| AES240816C00020000 | 2024-05-02 1:02PM EDT | 20.00 | 1.00 | 0.95 | 1.05 | +0.25 | +33.33% | 6 | 1,192 | 36.28% |
| AES240816C00021000 | 2024-05-02 10:45AM EDT | 21.00 | 0.58 | 0.65 | 0.75 | +0.38 | +190.00% | 2 | 280 | 36.52% |
| AES240816C00022000 | 2024-04-29 11:00AM EDT | 22.00 | 0.25 | 0.40 | 0.50 | 0.00 | - | 10 | 485 | 35.94% |
| AES240816C00023000 | 2024-05-02 11:22AM EDT | 23.00 | 0.20 | 0.25 | 0.35 | -0.05 | -20.00% | 1 | 72 | 36.38% |
| AES240816C00024000 | 2024-04-04 12:34PM EDT | 24.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 1 | 6 | 37.11% |
| AES240816C00025000 | 2024-04-09 11:07AM EDT | 25.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 2 | 13 | 36.23% |
| AES240816C00026000 | 2024-04-22 1:52PM EDT | 26.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 31 | 36.52% |
| AES240816C00030000 | 2023-12-21 4:20PM EDT | 30.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 48.44% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240816P00010000 | 2024-03-15 2:57PM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 96.39% |
| AES240816P00011000 | 2024-03-06 12:41PM EDT | 11.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| AES240816P00012000 | 2024-03-26 12:40PM EDT | 12.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 83 | 763 | 52.73% |
| AES240816P00013000 | 2024-05-02 2:21PM EDT | 13.00 | 0.10 | 0.05 | 0.20 | -0.02 | -16.67% | 9 | 5,240 | 53.13% |
| AES240816P00014000 | 2024-04-29 3:31PM EDT | 14.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 6 | 620 | 44.73% |
| AES240816P00015000 | 2024-05-01 3:32PM EDT | 15.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 4 | 1,905 | 41.80% |
| AES240816P00016000 | 2024-05-02 2:21PM EDT | 16.00 | 0.43 | 0.35 | 0.45 | -0.03 | -6.52% | 8 | 1,832 | 39.26% |
| AES240816P00017000 | 2024-05-01 10:53AM EDT | 17.00 | 1.05 | 0.60 | 0.70 | 0.00 | - | 16 | 478 | 37.99% |
| AES240816P00018000 | 2024-05-02 2:44PM EDT | 18.00 | 0.95 | 0.95 | 1.00 | -0.25 | -20.83% | 18 | 475 | 35.65% |
| AES240816P00019000 | 2024-05-01 3:59PM EDT | 19.00 | 1.80 | 1.40 | 1.45 | 0.00 | - | 21 | 215 | 34.67% |
| AES240816P00020000 | 2024-04-24 11:41AM EDT | 20.00 | 3.20 | 1.95 | 2.05 | 0.00 | - | 1 | 46 | 34.67% |
| AES240816P00021000 | 2024-04-01 12:40PM EDT | 21.00 | 3.60 | 2.90 | 3.00 | 0.00 | - | 1 | 28 | 41.41% |
| AES240816P00022000 | 2024-04-09 3:32PM EDT | 22.00 | 4.20 | 3.30 | 3.50 | 0.00 | - | 1 | 4 | 33.89% |
| AES240816P00023000 | 2024-04-04 12:29PM EDT | 23.00 | 4.65 | 4.20 | 4.40 | 0.00 | - | 1 | 2 | 35.84% |
| AES240816P00024000 | 2024-01-09 10:53AM EDT | 24.00 | 5.30 | 7.30 | 9.50 | 0.00 | - | 26 | 0 | 121.34% |
| AES240816P00025000 | 2024-01-04 10:41AM EDT | 25.00 | 6.20 | 6.00 | 9.90 | 0.00 | - | - | 0 | 90.97% |
