Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.860,52 +1.406,28 (+2,63%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
The AES Corporation (AES)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AES250117C00005000 | 2023-10-04 11:04AM EDT | 5.00 | 8.00 | 9.00 | 14.00 | 0.00 | - | - | 4 | 82.42% |
| AES250117C00010000 | 2024-05-02 2:01PM EDT | 10.00 | 9.02 | 9.00 | 9.50 | +1.31 | +16.99% | 2 | 214 | 58.98% |
| AES250117C00015000 | 2024-05-02 3:05PM EDT | 15.00 | 4.99 | 4.80 | 5.30 | +1.14 | +29.61% | 2 | 3,548 | 51.71% |
| AES250117C00018000 | 2024-05-02 2:35PM EDT | 18.00 | 2.86 | 2.90 | 3.00 | +0.66 | +30.00% | 31 | 1,852 | 40.45% |
| AES250117C00020000 | 2024-05-02 3:49PM EDT | 20.00 | 1.89 | 1.90 | 2.00 | +0.24 | +14.55% | 119 | 5,153 | 38.23% |
| AES250117C00023000 | 2024-05-02 3:17PM EDT | 23.00 | 0.95 | 0.90 | 1.00 | +0.18 | +23.38% | 7 | 531 | 36.04% |
| AES250117C00025000 | 2024-05-02 3:20PM EDT | 25.00 | 0.55 | 0.50 | 0.60 | +0.20 | +57.14% | 3 | 732 | 35.06% |
| AES250117C00027000 | 2024-05-02 2:04PM EDT | 27.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 3 | 250 | 34.38% |
| AES250117C00030000 | 2024-04-16 9:46AM EDT | 30.00 | 0.08 | 0.10 | 0.15 | 0.00 | - | 1 | 328 | 33.69% |
| AES250117C00032000 | 2024-04-09 12:45PM EDT | 32.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 10 | 622 | 46.39% |
| AES250117C00035000 | 2023-12-14 12:04PM EDT | 35.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 13 | 53.22% |
| AES250117C00037000 | 2022-11-01 3:53PM EDT | 37.00 | 1.85 | 0.45 | 4.40 | 0.00 | - | 19 | 30 | 97.27% |
| AES250117C00040000 | 2024-04-09 3:59PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 132 | 51.17% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AES250117P00005000 | 2024-02-28 1:16PM EDT | 5.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 51 | 95.12% |
| AES250117P00010000 | 2024-05-01 10:27AM EDT | 10.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 4 | 271 | 50.78% |
| AES250117P00015000 | 2024-05-02 2:33PM EDT | 15.00 | 0.77 | 0.70 | 0.90 | -0.13 | -14.44% | 1 | 18,608 | 41.70% |
| AES250117P00018000 | 2024-05-01 1:46PM EDT | 18.00 | 1.95 | 1.65 | 1.80 | 0.00 | - | 10 | 3,765 | 36.04% |
| AES250117P00020000 | 2024-05-02 2:33PM EDT | 20.00 | 2.67 | 2.55 | 2.75 | -1.03 | -27.84% | 1 | 223 | 33.23% |
| AES250117P00023000 | 2024-04-22 10:32AM EDT | 23.00 | 6.90 | 4.50 | 6.50 | 0.00 | - | 2 | 1,320 | 59.52% |
| AES250117P00025000 | 2023-10-18 1:25PM EDT | 25.00 | 11.40 | 7.90 | 8.40 | 0.00 | - | 40 | 145 | 61.50% |
| AES250117P00027000 | 2023-12-28 10:56AM EDT | 27.00 | 7.80 | 8.70 | 11.30 | 0.00 | - | 21 | 110 | 65.48% |
| AES250117P00030000 | 2022-12-08 4:38PM EDT | 30.00 | 5.30 | 4.00 | 8.20 | 0.00 | - | 6 | 46 | 0.00% |
| AES250117P00032000 | 2022-12-08 4:29PM EDT | 32.00 | 6.40 | 4.60 | 8.70 | 0.00 | - | 4 | 90 | 0.00% |
| AES250117P00035000 | 2023-08-30 1:51PM EDT | 35.00 | 16.70 | 17.70 | 21.90 | 0.00 | - | 1 | 0 | 114.60% |
| AES250117P00040000 | 2024-04-04 3:36PM EDT | 40.00 | 21.86 | 18.90 | 23.40 | 0.00 | - | 2 | 0 | 100.98% |
