Deutsche Märkte geschlossen
Nikkei 225
26.402,84 -508,36 (-1,89%) Dow Jones 30
31.494,66 +4,59 (+0,01%) BTC-EUR
28.482,42 +771,99 (+2,79%) CMC Crypto 200
671,42 +19,19 (+2,94%) Nasdaq Compositive
11.519,43 +101,28 (+0,89%) S&P 500
3.936,56 +12,88 (+0,33%)
The AES Corporation (AES)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:01PM EDT. Markt geöffnet.
Callsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AES220520C00015000 | 2022-05-18 1:55PM EDT | 15.00 | 5.30 | 5.50 | 5.80 | 0.00 | - | 2 | 2 | 243.75% |
| AES220520C00018000 | 2022-03-25 10:32AM EDT | 18.00 | 6.39 | 4.40 | 4.80 | 0.00 | - | 10 | 0 | 532.81% |
| AES220520C00019000 | 2022-05-10 12:01PM EDT | 19.00 | 0.95 | 1.55 | 1.75 | 0.00 | - | 4 | 26 | 0.00% |
| AES220520C00020000 | 2022-05-19 12:19PM EDT | 20.00 | 0.83 | 0.60 | 0.75 | +0.48 | +137.14% | 12 | 138 | 0.00% |
| AES220520C00021000 | 2022-05-19 1:49PM EDT | 21.00 | 0.05 | 0.00 | 0.15 | +0.01 | +25.00% | 92 | 745 | 41.02% |
| AES220520C00022000 | 2022-05-19 11:07AM EDT | 22.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 40 | 226 | 53.13% |
| AES220520C00023000 | 2022-05-18 2:36PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 2,167 | 82.81% |
| AES220520C00024000 | 2022-05-17 2:37PM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 18,297 | 107.81% |
| AES220520C00025000 | 2022-05-18 10:25AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3,554 | 132.81% |
| AES220520C00026000 | 2022-05-16 9:47AM EDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 2,842 | 154.69% |
| AES220520C00027000 | 2022-05-17 9:42AM EDT | 27.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 2,240 | 176.56% |
| AES220520C00028000 | 2022-05-04 1:48PM EDT | 28.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 29 | 121 | 250.00% |
| AES220520C00029000 | 2022-04-14 10:11AM EDT | 29.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 10 | 38 | 257.81% |
| AES220520C00030000 | 2022-04-07 12:15PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 50.00% |
| AES220520C00031000 | 2022-02-18 1:35PM EDT | 31.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 314.06% |
| AES220520C00032000 | 2022-02-17 11:21AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 65 | 265.63% |
| AES220520C00033000 | 2022-02-09 10:42AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AES220520C00035000 | 2021-11-02 2:33PM EDT | 35.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 3 | 384.38% |
Putsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AES220520P00015000 | 2022-03-30 12:11PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 11 | 268.75% |
| AES220520P00016000 | 2022-02-03 1:13PM EDT | 16.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 10 | 12 | 263.28% |
| AES220520P00017000 | 2022-05-12 2:33PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| AES220520P00018000 | 2022-05-16 3:39PM EDT | 18.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 107 | 126.56% |
| AES220520P00019000 | 2022-05-17 10:31AM EDT | 19.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 55 | 182 | 86.72% |
| AES220520P00020000 | 2022-05-19 11:41AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 32 | 632 | 59.38% |
| AES220520P00021000 | 2022-05-19 11:43AM EDT | 21.00 | 0.30 | 0.30 | 0.50 | -0.55 | -64.71% | 16 | 515 | 58.98% |
| AES220520P00022000 | 2022-05-19 12:03PM EDT | 22.00 | 1.27 | 1.30 | 1.40 | -0.61 | -32.45% | 1 | 2,663 | 78.91% |
| AES220520P00023000 | 2022-05-12 1:32PM EDT | 23.00 | 3.60 | 2.25 | 2.45 | 0.00 | - | 2 | 55 | 115.63% |
| AES220520P00024000 | 2022-05-13 1:16PM EDT | 24.00 | 3.79 | 3.20 | 3.50 | 0.00 | - | 15 | 32 | 147.66% |
| AES220520P00025000 | 2022-05-09 11:31AM EDT | 25.00 | 4.90 | 4.20 | 4.50 | 0.00 | - | 5 | 0 | 177.34% |
| AES220520P00026000 | 2022-05-02 10:25AM EDT | 26.00 | 5.30 | 5.20 | 5.50 | 0.00 | - | 1 | 0 | 203.91% |
| AES220520P00027000 | 2022-04-21 9:30AM EDT | 27.00 | 2.35 | 6.20 | 6.40 | 0.00 | - | 1 | 0 | 201.56% |
| AES220520P00028000 | 2022-04-19 9:51AM EDT | 28.00 | 3.87 | 7.30 | 7.60 | 0.00 | - | 1 | 0 | 295.31% |
| AES220520P00029000 | 2022-02-14 1:06PM EDT | 29.00 | 7.50 | 6.30 | 6.50 | 0.00 | - | - | 12 | 0.00% |
| AES220520P00030000 | 2022-04-20 9:49AM EDT | 30.00 | 5.50 | 9.20 | 9.50 | 0.00 | - | 1 | 1 | 296.88% |
| AES220520P00032000 | 2022-03-14 2:49PM EDT | 32.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AES220520P00035000 | 2022-04-21 12:53PM EDT | 35.00 | 11.60 | 14.20 | 14.40 | 0.00 | - | 12 | 9 | 348.44% |
© 2022 Yahoo. Alle Rechte vorbehalten.
