Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.598,89 +3.305,13 (+5,98%)
The AES Corporation (AES)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AES241115C00011000 | 2024-04-10 10:28AM EDT | 11.00 | 6.90 | 7.70 | 9.40 | 0.00 | - | 1 | 5 | 82.28% |
| AES241115C00012000 | 2024-04-15 2:33PM EDT | 12.00 | 4.74 | 6.70 | 8.30 | 0.00 | - | - | 4 | 70.65% |
| AES241115C00014000 | 2024-04-17 12:03PM EDT | 14.00 | 2.90 | 3.60 | 7.00 | 0.00 | - | - | 4 | 91.60% |
| AES241115C00015000 | 2024-04-29 10:01AM EDT | 15.00 | 3.32 | 4.30 | 4.50 | 0.00 | - | 10 | 41 | 44.92% |
| AES241115C00016000 | 2024-04-23 2:23PM EDT | 16.00 | 2.60 | 1.55 | 3.70 | 0.00 | - | 15 | 123 | 41.70% |
| AES241115C00017000 | 2024-05-01 12:31PM EDT | 17.00 | 2.70 | 2.90 | 3.10 | 0.00 | - | 3 | 66 | 41.65% |
| AES241115C00018000 | 2024-05-02 3:27PM EDT | 18.00 | 2.66 | 2.30 | 4.10 | 0.00 | - | 1 | 17 | 53.56% |
| AES241115C00019000 | 2024-05-02 3:28PM EDT | 19.00 | 2.08 | 1.80 | 1.90 | 0.00 | - | 27 | 49 | 37.55% |
| AES241115C00020000 | 2024-05-03 9:47AM EDT | 20.00 | 1.65 | 1.35 | 1.95 | +0.03 | +1.85% | 125 | 172 | 45.51% |
| AES241115C00022000 | 2024-04-30 2:38PM EDT | 22.00 | 0.68 | 0.70 | 0.85 | 0.00 | - | 3 | 19 | 35.67% |
| AES241115C00023000 | 2024-04-18 11:05AM EDT | 23.00 | 0.20 | 0.50 | 1.10 | 0.00 | - | - | 0 | 45.31% |
| AES241115C00024000 | 2024-04-25 9:33AM EDT | 24.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 1 | 2 | 34.52% |
| AES241115C00025000 | 2024-05-01 2:33PM EDT | 25.00 | 0.31 | 0.25 | 0.35 | 0.00 | - | 1 | 6 | 34.96% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AES241115P00009000 | 2024-04-04 12:23PM EDT | 9.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 79.88% |
| AES241115P00010000 | 2024-03-18 10:49AM EDT | 10.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 59.47% |
| AES241115P00011000 | 2024-04-15 11:18AM EDT | 11.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 5 | 9 | 53.42% |
| AES241115P00012000 | 2024-04-22 11:15AM EDT | 12.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 2,243 | 2,243 | 47.46% |
| AES241115P00013000 | 2024-04-12 12:38PM EDT | 13.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 2 | 2 | 42.87% |
| AES241115P00014000 | 2024-04-29 11:11AM EDT | 14.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 1 | 22 | 41.50% |
| AES241115P00015000 | 2024-04-22 10:22AM EDT | 15.00 | 1.30 | 0.50 | 0.60 | 0.00 | - | 10 | 158 | 38.82% |
| AES241115P00016000 | 2024-05-03 3:10PM EDT | 16.00 | 0.79 | 0.70 | 0.85 | -0.74 | -48.37% | 6 | 22 | 37.55% |
| AES241115P00017000 | 2024-05-02 3:11PM EDT | 17.00 | 1.08 | 1.05 | 1.15 | 0.00 | - | 2 | 118 | 35.94% |
| AES241115P00018000 | 2024-05-03 11:28AM EDT | 18.00 | 1.54 | 1.40 | 1.55 | +0.04 | +2.67% | 1 | 18 | 34.91% |
| AES241115P00019000 | 2024-05-02 3:06PM EDT | 19.00 | 1.91 | 1.85 | 2.00 | 0.00 | - | 5 | 5 | 33.35% |
| AES241115P00020000 | 2024-03-18 10:48AM EDT | 20.00 | 5.50 | 4.30 | 4.50 | 0.00 | - | 1 | 1 | 66.09% |
| AES241115P00021000 | 2024-04-17 12:43PM EDT | 21.00 | 5.50 | 3.00 | 3.20 | 0.00 | - | 1 | 27 | 31.15% |
| AES241115P00022000 | 2024-04-15 9:37AM EDT | 22.00 | 5.30 | 3.70 | 6.00 | 0.00 | - | - | 101 | 70.29% |
| AES241115P00023000 | 2024-04-09 1:22PM EDT | 23.00 | 5.10 | 4.50 | 4.70 | 0.00 | - | - | 73 | 28.81% |
| AES241115P00024000 | 2024-04-02 11:10AM EDT | 24.00 | 6.50 | 5.60 | 6.10 | 0.00 | - | - | 1 | 42.33% |
