Deutsche Märkte schließen in 1 Stunde 19 Minute
DAX
17.930,78 -1,39 (-0,01%) Euro Stoxx 50
4.905,09 -16,13 (-0,33%) Dow Jones 30
37.953,71 +50,42 (+0,13%) Gold
2.301,30 -9,70 (-0,42%) EUR/USD
1,0680 -0,0038 (-0,35%) Bitcoin EUR
54.667,96 +1.047,82 (+1,95%)
The AES Corporation (AES)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:11AM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AES260116C00003000 | 2023-10-26 12:10PM EDT | 3.00 | 11.70 | 11.50 | 16.50 | 0.00 | - | 1 | 0 | 154.69% |
| AES260116C00005000 | 2024-04-15 12:02PM EDT | 5.00 | 10.45 | 11.00 | 15.80 | 0.00 | - | - | 0 | 158.79% |
| AES260116C00008000 | 2024-01-29 11:37AM EDT | 8.00 | 8.94 | 5.10 | 7.60 | 0.00 | - | 7 | 19 | 0.00% |
| AES260116C00010000 | 2024-04-24 3:30PM EDT | 10.00 | 7.90 | 7.30 | 10.80 | 0.00 | - | 1 | 269 | 82.37% |
| AES260116C00013000 | 2024-04-18 10:40AM EDT | 13.00 | 4.70 | 6.40 | 6.70 | 0.00 | - | 8 | 103 | 41.72% |
| AES260116C00015000 | 2024-05-01 2:47PM EDT | 15.00 | 5.30 | 5.10 | 5.40 | 0.00 | - | 1 | 351 | 40.16% |
| AES260116C00017000 | 2024-05-01 3:02PM EDT | 17.00 | 4.30 | 4.00 | 4.30 | 0.00 | - | 3 | 337 | 39.06% |
| AES260116C00020000 | 2024-05-01 3:00PM EDT | 20.00 | 2.90 | 2.55 | 2.85 | 0.00 | - | 2 | 375 | 36.30% |
| AES260116C00022000 | 2024-05-01 3:05PM EDT | 22.00 | 2.05 | 1.90 | 2.15 | 0.00 | - | 4 | 44 | 35.30% |
| AES260116C00025000 | 2024-04-30 2:10PM EDT | 25.00 | 1.05 | 1.10 | 2.20 | 0.00 | - | 10 | 291 | 43.31% |
| AES260116C00027000 | 2024-04-04 1:34PM EDT | 27.00 | 0.70 | 0.70 | 0.95 | 0.00 | - | 1 | 30 | 32.74% |
| AES260116C00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.25 | 0.35 | 0.60 | 0.00 | - | 1 | 82 | 32.35% |
| AES260116C00032000 | 2024-03-26 10:52AM EDT | 32.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 39 | 28.03% |
| AES260116C00035000 | 2024-05-01 12:35PM EDT | 35.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 17 | 82 | 31.20% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AES260116P00003000 | 2023-11-03 3:56PM EDT | 3.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 8 | 110.35% |
| AES260116P00005000 | 2023-11-21 2:40PM EDT | 5.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 30 | 162.21% |
| AES260116P00008000 | 2023-11-03 12:35PM EDT | 8.00 | 0.60 | 0.40 | 0.70 | 0.00 | - | 1 | 46 | 56.20% |
| AES260116P00010000 | 2024-03-14 12:09PM EDT | 10.00 | 1.00 | 0.60 | 0.75 | 0.00 | - | 2 | 8 | 48.49% |
| AES260116P00013000 | 2024-05-01 2:03PM EDT | 13.00 | 1.10 | 0.95 | 1.25 | 0.00 | - | 1 | 8,188 | 40.65% |
| AES260116P00015000 | 2024-04-16 1:27PM EDT | 15.00 | 2.31 | 1.50 | 1.70 | 0.00 | - | 10 | 228 | 36.06% |
| AES260116P00017000 | 2024-04-30 3:10PM EDT | 17.00 | 2.50 | 1.25 | 2.45 | 0.00 | - | 1 | 202 | 33.79% |
| AES260116P00020000 | 2024-04-18 3:51PM EDT | 20.00 | 5.00 | 3.60 | 3.80 | 0.00 | - | 3 | 503 | 29.35% |
| AES260116P00022000 | 2024-04-10 9:47AM EDT | 22.00 | 5.50 | 4.80 | 5.10 | 0.00 | - | 2 | 60 | 28.17% |
| AES260116P00025000 | 2024-04-10 9:58AM EDT | 25.00 | 7.80 | 6.70 | 7.20 | 0.00 | - | 92 | 428 | 24.07% |
| AES260116P00030000 | 2023-10-23 3:14PM EDT | 30.00 | 16.00 | 10.50 | 15.50 | 0.00 | - | 2 | 0 | 70.73% |
