Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.375,11 -1.663,25 (-2,87%)
The AES Corporation (AES)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240517C00010000 | 2024-04-29 1:01PM EDT | 10.00 | 8.00 | 9.70 | 11.90 | 0.00 | - | 10 | 11 | 482.42% |
| AES240517C00011000 | 2024-04-29 3:47PM EDT | 11.00 | 7.20 | 8.70 | 10.80 | 0.00 | - | 643 | 173 | 420.31% |
| AES240517C00012000 | 2024-04-30 1:06PM EDT | 12.00 | 5.80 | 7.70 | 9.90 | 0.00 | - | 1 | 2 | 382.03% |
| AES240517C00013000 | 2024-05-02 10:32AM EDT | 13.00 | 5.52 | 6.60 | 8.90 | 0.00 | - | 2 | 3 | 329.69% |
| AES240517C00014000 | 2024-05-02 10:42AM EDT | 14.00 | 4.30 | 5.60 | 7.90 | 0.00 | - | 2 | 15 | 289.06% |
| AES240517C00015000 | 2024-05-10 12:23PM EDT | 15.00 | 4.93 | 4.80 | 5.60 | +0.93 | +23.25% | 3 | 160 | 166.41% |
| AES240517C00016000 | 2024-05-10 11:48AM EDT | 16.00 | 3.70 | 3.90 | 4.10 | +0.40 | +12.12% | 3 | 673 | 93.75% |
| AES240517C00017000 | 2024-05-10 1:58PM EDT | 17.00 | 2.80 | 2.90 | 3.00 | -0.20 | -6.67% | 2 | 3,585 | 51.56% |
| AES240517C00018000 | 2024-05-10 1:07PM EDT | 18.00 | 1.88 | 1.80 | 2.50 | -0.14 | -6.93% | 28 | 9,008 | 75.98% |
| AES240517C00019000 | 2024-05-10 3:25PM EDT | 19.00 | 1.04 | 0.95 | 1.10 | +0.02 | +1.96% | 82 | 6,428 | 42.97% |
| AES240517C00020000 | 2024-05-10 3:53PM EDT | 20.00 | 0.32 | 0.25 | 0.35 | -0.01 | -3.03% | 1,253 | 8,526 | 32.23% |
| AES240517C00021000 | 2024-05-10 9:36AM EDT | 21.00 | 0.15 | 0.05 | 0.15 | +0.06 | +66.67% | 7 | 4,649 | 42.58% |
| AES240517C00022000 | 2024-05-09 11:34AM EDT | 22.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 4,000 | 681 | 59.77% |
| AES240517C00023000 | 2024-05-09 11:17AM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 85 | 61.72% |
| AES240517C00024000 | 2024-04-04 12:34PM EDT | 24.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 130.08% |
| AES240517C00025000 | 2024-05-01 2:33PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 147.07% |
| AES240517C00026000 | 2024-05-08 1:29PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240517P00008000 | 2023-10-11 12:56PM EDT | 8.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 125 | 72 | 350.00% |
| AES240517P00009000 | 2024-05-02 10:42AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 510 | 50.00% |
| AES240517P00010000 | 2024-03-18 2:15PM EDT | 10.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 1 | 224 | 324.61% |
| AES240517P00011000 | 2024-03-15 10:26AM EDT | 11.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 115 | 210.94% |
| AES240517P00012000 | 2024-05-02 10:42AM EDT | 12.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 10 | 459 | 258.20% |
| AES240517P00013000 | 2024-05-07 11:47AM EDT | 13.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 375 | 157.81% |
| AES240517P00014000 | 2024-05-07 11:47AM EDT | 14.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1,876 | 118.75% |
| AES240517P00015000 | 2024-05-03 11:09AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 10,408 | 98.44% |
| AES240517P00016000 | 2024-05-10 9:48AM EDT | 16.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 20 | 4,658 | 79.69% |
| AES240517P00017000 | 2024-05-08 3:56PM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 2,107 | 60.94% |
| AES240517P00018000 | 2024-05-10 11:59AM EDT | 18.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1,018 | 59.38% |
| AES240517P00019000 | 2024-05-10 9:36AM EDT | 19.00 | 0.05 | 0.05 | 0.85 | -0.05 | -50.00% | 1 | 562 | 72.85% |
| AES240517P00020000 | 2024-05-10 10:57AM EDT | 20.00 | 0.40 | 0.30 | 0.35 | -0.55 | -57.89% | 22 | 491 | 27.05% |
| AES240517P00021000 | 2024-05-10 2:19PM EDT | 21.00 | 1.15 | 1.05 | 1.20 | -2.25 | -66.18% | 1 | 317 | 41.41% |
| AES240517P00022000 | 2024-04-10 3:17PM EDT | 22.00 | 4.50 | 1.85 | 2.35 | 0.00 | - | 1 | 8 | 80.86% |
