Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.130,93 +227,64 (+0,60%) Gold
2.310,10 -0,90 (-0,04%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
55.132,04 +1.758,95 (+3,30%)
The AES Corporation (AES)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:37PM EDT. Markt geöffnet.
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 | 8.40 | 9.80 | 0.00 | - | 10 | 11 | 239.45% |
| AES240517C00011000 | 2024-04-29 3:47PM EDT | 11.00 | 7.20 | 7.40 | 7.90 | 0.00 | - | 643 | 173 | 166.80% |
| AES240517C00012000 | 2024-04-30 1:06PM EDT | 12.00 | 5.80 | 6.60 | 6.80 | 0.00 | - | 1 | 2 | 110.94% |
| AES240517C00013000 | 2024-05-02 10:32AM EDT | 13.00 | 5.52 | 5.60 | 5.90 | +0.32 | +6.15% | 2 | 3 | 122.27% |
| AES240517C00014000 | 2024-05-02 10:42AM EDT | 14.00 | 4.30 | 4.60 | 4.80 | +0.30 | +7.50% | 2 | 16 | 77.34% |
| AES240517C00015000 | 2024-05-02 12:45PM EDT | 15.00 | 3.70 | 3.70 | 3.80 | +0.20 | +5.71% | 5 | 161 | 61.72% |
| AES240517C00016000 | 2024-05-02 12:54PM EDT | 16.00 | 2.80 | 2.70 | 2.85 | +0.55 | +24.44% | 1 | 753 | 56.64% |
| AES240517C00017000 | 2024-05-02 12:52PM EDT | 17.00 | 1.80 | 1.80 | 1.90 | +0.25 | +16.13% | 40 | 3,645 | 45.90% |
| AES240517C00018000 | 2024-05-02 1:04PM EDT | 18.00 | 1.05 | 1.00 | 1.10 | +0.27 | +34.62% | 45 | 10,664 | 42.19% |
| AES240517C00019000 | 2024-05-02 1:17PM EDT | 19.00 | 0.48 | 0.45 | 0.55 | +0.13 | +37.14% | 625 | 6,410 | 41.99% |
| AES240517C00020000 | 2024-05-02 1:21PM EDT | 20.00 | 0.19 | 0.15 | 0.20 | +0.04 | +25.00% | 24 | 10,350 | 39.26% |
| AES240517C00021000 | 2024-05-01 9:34AM EDT | 21.00 | 0.35 | 0.00 | 0.15 | +0.20 | +133.33% | 1 | 4,599 | 50.00% |
| AES240517C00022000 | 2024-04-29 11:57AM EDT | 22.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 10 | 4,299 | 63.28% |
| AES240517C00023000 | 2024-02-22 4:33PM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 88 | 58.20% |
| AES240517C00024000 | 2024-04-04 12:34PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 25.00% |
| AES240517C00025000 | 2024-05-01 2:33PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 123.44% |
| AES240517C00026000 | 2024-01-12 10:35AM EDT | 26.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 75.78% |
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 | 235.16% |
| AES240517P00009000 | 2024-05-02 10:42AM EDT | 9.00 | 0.01 | 0.00 | 0.35 | -0.08 | -88.89% | 10 | 510 | 231.64% |
| AES240517P00010000 | 2024-03-18 2:15PM EDT | 10.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 1 | 224 | 215.63% |
| AES240517P00011000 | 2024-03-15 10:26AM EDT | 11.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 115 | 137.50% |
| AES240517P00012000 | 2024-05-02 10:42AM EDT | 12.00 | 0.75 | 0.00 | 0.30 | +0.55 | +275.00% | 10 | 460 | 147.27% |
| AES240517P00013000 | 2024-04-23 2:10PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 375 | 87.50% |
| AES240517P00014000 | 2024-05-01 11:17AM EDT | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 18 | 1,877 | 72.66% |
| AES240517P00015000 | 2024-05-01 3:30PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 10,410 | 25.00% |
| AES240517P00016000 | 2024-05-02 11:57AM EDT | 16.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 12 | 4,779 | 54.88% |
| AES240517P00017000 | 2024-05-02 11:55AM EDT | 17.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 2,035 | 52.73% |
| AES240517P00018000 | 2024-05-02 1:18PM EDT | 18.00 | 0.35 | 0.30 | 0.35 | -0.10 | -23.81% | 2,012 | 671 | 43.16% |
| AES240517P00019000 | 2024-05-02 1:02PM EDT | 19.00 | 0.80 | 0.75 | 0.80 | -0.50 | -38.46% | 3 | 457 | 42.87% |
| AES240517P00020000 | 2024-04-15 10:02AM EDT | 20.00 | 1.60 | 1.40 | 1.55 | -1.80 | -52.94% | 1 | 491 | 48.24% |
| AES240517P00021000 | 2024-04-02 3:58PM EDT | 21.00 | 3.40 | 2.30 | 2.80 | 0.00 | - | 13 | 317 | 65.43% |
| AES240517P00022000 | 2024-04-10 3:17PM EDT | 22.00 | 4.50 | 3.20 | 3.50 | 0.00 | - | 1 | 8 | 58.59% |
