Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.473,80 +1.439,24 (+2,40%)
American Financial Group, Inc. (AFG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFG240621C00051000 | 2024-04-04 11:33AM EDT | 51.00 | 82.80 | 74.50 | 79.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFG240621C00053500 | 2023-12-11 11:18AM EDT | 53.50 | 63.00 | 63.50 | 68.50 | 0.00 | - | - | 1 | 0.00% |
| AFG240621C00071000 | 2024-04-15 12:03AM EDT | 71.00 | 37.40 | - | - | 0.00 | - | - | - | 0.00% |
| AFG240621C00073500 | 2023-11-02 9:49AM EDT | 73.50 | 37.40 | 42.00 | 46.70 | 0.00 | - | - | 1 | 0.00% |
| AFG240621C00075000 | 2023-11-02 9:49AM EDT | 75.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AFG240621C00106000 | 2024-04-15 12:03AM EDT | 106.00 | 7.30 | - | - | 0.00 | - | - | - | 0.00% |
| AFG240621C00107500 | 2024-04-15 12:03AM EDT | 107.50 | 12.29 | - | - | 0.00 | - | - | - | 0.00% |
| AFG240621C00108500 | 2023-11-02 12:00PM EDT | 108.50 | 7.30 | 12.20 | 14.70 | 0.00 | - | - | 5 | 0.00% |
| AFG240621C00110000 | 2023-12-13 12:28PM EDT | 110.00 | 12.29 | 11.80 | 14.40 | 0.00 | - | 5 | 5 | 0.00% |
| AFG240621C00111000 | 2024-04-15 12:03AM EDT | 111.00 | 4.80 | - | - | 0.00 | - | - | - | 0.00% |
| AFG240621C00112500 | 2024-05-10 3:13PM EDT | 112.50 | 20.00 | 19.60 | 24.50 | 0.00 | - | 2 | 60 | 71.95% |
| AFG240621C00113500 | 2023-11-02 12:52PM EDT | 113.50 | 4.80 | 8.70 | 10.50 | 0.00 | - | - | 1 | 0.00% |
| AFG240621C00115000 | 2023-12-20 2:32PM EDT | 115.00 | 11.25 | 8.80 | 10.90 | 0.00 | - | 3 | 74 | 0.00% |
| AFG240621C00116000 | 2024-04-19 3:29PM EDT | 116.00 | 14.15 | 16.10 | 20.90 | 0.00 | - | 64 | 22 | 63.15% |
| AFG240621C00117500 | 2024-02-29 12:46PM EDT | 117.50 | 12.88 | 18.00 | 22.90 | 0.00 | - | 1 | 5 | 68.16% |
| AFG240621C00118500 | 2024-02-07 12:28PM EDT | 118.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| AFG240621C00120000 | 2024-02-13 12:01PM EDT | 120.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AFG240621C00121000 | 2024-02-21 1:01PM EDT | 121.00 | 8.80 | 10.80 | 14.10 | 0.00 | - | 1 | 4 | 36.83% |
| AFG240621C00122500 | 2024-03-22 10:44AM EDT | 122.50 | 13.20 | 7.40 | 9.60 | 0.00 | - | 1 | 26 | 0.00% |
| AFG240621C00123500 | 2024-02-07 10:45AM EDT | 123.50 | 3.86 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AFG240621C00125000 | 2024-02-14 2:02PM EDT | 125.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AFG240621C00126000 | 2024-04-03 9:30AM EDT | 126.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AFG240621C00127500 | 2024-05-07 10:47AM EDT | 127.50 | 5.30 | 5.60 | 9.20 | 0.00 | - | 2 | 25 | 35.17% |
| AFG240621C00128500 | 2024-02-01 1:41PM EDT | 128.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AFG240621C00130000 | 2024-02-07 3:05PM EDT | 130.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| AFG240621C00131000 | 2024-05-16 1:25PM EDT | 131.00 | 4.78 | 2.20 | 6.50 | 0.00 | - | 1 | 46 | 31.37% |
| AFG240621C00132500 | 2024-05-09 2:59PM EDT | 132.50 | 3.50 | 0.70 | 5.50 | +1.27 | +56.95% | 1 | 126 | 30.18% |
| AFG240621C00133500 | 2024-02-07 4:28PM EDT | 133.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AFG240621C00135000 | 2024-02-07 3:05PM EDT | 135.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 0.78% |
| AFG240621C00136000 | 2024-05-16 3:56PM EDT | 136.00 | 1.50 | 1.00 | 1.90 | 0.00 | - | 1 | 55 | 17.81% |
| AFG240621C00137500 | 2024-05-10 3:25PM EDT | 137.50 | 0.60 | 0.00 | 1.95 | 0.00 | - | 2 | 113 | 21.41% |
| AFG240621C00138500 | 2024-01-29 3:34PM EDT | 138.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 3.13% |
| AFG240621C00140000 | 2024-02-12 2:36PM EDT | 140.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 3.13% |
| AFG240621C00141000 | 2024-04-18 12:37PM EDT | 141.00 | 0.45 | 0.00 | 3.10 | 0.00 | - | 1 | 2 | 36.10% |
| AFG240621C00142500 | 2024-02-28 10:57AM EDT | 142.50 | 1.25 | 0.15 | 4.80 | 0.00 | - | 1 | 0 | 50.15% |
| AFG240621C00143500 | 2023-12-20 4:03PM EDT | 143.50 | 0.70 | 0.35 | 0.60 | 0.00 | - | - | 1 | 20.87% |
| AFG240621C00145000 | 2023-12-20 3:48PM EDT | 145.00 | 1.00 | 0.20 | 1.05 | 0.00 | - | - | 1 | 27.47% |
| AFG240621C00146000 | 2024-03-18 1:40PM EDT | 146.00 | 0.70 | 0.05 | 4.50 | 0.00 | - | 1 | 1 | 54.82% |
| AFG240621C00151000 | 2024-04-09 2:39PM EDT | 151.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 65.48% |
| AFG240621C00177500 | 2024-04-15 12:03AM EDT | 177.50 | 0.25 | - | - | 0.00 | - | - | - | 0.00% |
| AFG240621C00180000 | 2024-01-08 10:31AM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFG240621P00051000 | 2024-04-15 12:03AM EDT | 51.00 | 0.35 | - | - | 0.00 | - | - | - | 0.00% |
| AFG240621P00053500 | 2023-11-02 9:49AM EDT | 53.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 222.56% |
| AFG240621P00055000 | 2023-11-02 9:49AM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AFG240621P00056000 | 2024-04-15 12:03AM EDT | 56.00 | 0.25 | - | - | 0.00 | - | - | - | 0.00% |
| AFG240621P00058500 | 2023-12-19 11:02AM EDT | 58.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 137.89% |
| AFG240621P00060000 | 2023-11-02 9:49AM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AFG240621P00061000 | 2024-04-15 12:03AM EDT | 61.00 | 0.25 | - | - | 0.00 | - | - | - | 0.00% |
| AFG240621P00063500 | 2023-12-19 11:02AM EDT | 63.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 125.39% |
| AFG240621P00066000 | 2024-04-15 12:03AM EDT | 66.00 | 0.25 | - | - | 0.00 | - | - | - | 0.00% |
| AFG240621P00068500 | 2023-12-19 11:02AM EDT | 68.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 170.12% |
| AFG240621P00076000 | 2024-04-15 12:03AM EDT | 76.00 | 0.53 | - | - | 0.00 | - | - | - | 0.00% |
| AFG240621P00077500 | 2024-01-25 11:42AM EDT | 77.50 | 0.35 | 0.00 | 3.50 | 0.00 | - | - | 0 | 132.10% |
| AFG240621P00078500 | 2023-12-07 1:45PM EDT | 78.50 | 0.53 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 141.28% |
| AFG240621P00080000 | 2024-01-25 11:42AM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AFG240621P00086000 | 2024-04-25 3:04PM EDT | 86.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AFG240621P00087500 | 2024-04-15 12:03AM EDT | 87.50 | 0.75 | - | - | 0.00 | - | - | - | 0.00% |
| AFG240621P00088500 | 2023-11-30 4:58PM EDT | 88.50 | 0.91 | 0.45 | 1.45 | 0.00 | - | - | 1 | 90.43% |
| AFG240621P00090000 | 2023-12-13 10:30AM EDT | 90.00 | 0.75 | 0.10 | 4.70 | 0.00 | - | - | 2 | 112.06% |
| AFG240621P00091000 | 2024-04-15 12:03AM EDT | 91.00 | 1.05 | - | - | 0.00 | - | - | - | 0.00% |
| AFG240621P00093500 | 2023-12-19 11:02AM EDT | 93.50 | 1.05 | 0.50 | 1.25 | 0.00 | - | - | 2 | 78.96% |
| AFG240621P00096000 | 2024-04-18 9:30AM EDT | 96.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | - | 30 | 98.05% |
| AFG240621P00097500 | 2024-04-15 12:03AM EDT | 97.50 | 1.30 | - | - | 0.00 | - | - | - | 0.00% |
| AFG240621P00098500 | 2023-12-19 11:02AM EDT | 98.50 | 1.30 | 0.80 | 1.50 | 0.00 | - | 2 | 30 | 74.51% |
| AFG240621P00100000 | 2023-12-28 10:33AM EDT | 100.00 | 1.30 | 0.65 | 1.15 | 0.00 | - | 1 | 7 | 67.24% |
| AFG240621P00101000 | 2024-02-07 11:14AM EDT | 101.00 | 1.50 | 0.30 | 0.75 | 0.00 | - | - | 2 | 57.72% |
| AFG240621P00102500 | 2024-04-15 12:03AM EDT | 102.50 | 1.80 | - | - | 0.00 | - | - | - | 0.00% |
| AFG240621P00103500 | 2024-02-07 11:14AM EDT | 103.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| AFG240621P00105000 | 2023-12-19 11:02AM EDT | 105.00 | 1.80 | 1.30 | 2.30 | 0.00 | - | - | 2 | 71.00% |
| AFG240621P00107500 | 2024-02-08 4:29PM EDT | 107.50 | 1.95 | 0.05 | 4.70 | 0.00 | - | - | 6 | 72.46% |
| AFG240621P00110000 | 2024-02-08 4:29PM EDT | 110.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| AFG240621P00111000 | 2024-04-16 9:41AM EDT | 111.00 | 1.21 | 0.00 | 4.80 | 0.00 | - | 40 | 1 | 65.31% |
| AFG240621P00112500 | 2024-04-22 9:30AM EDT | 112.50 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 3 | 62.15% |
| AFG240621P00113500 | 2024-02-14 12:07PM EDT | 113.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| AFG240621P00116000 | 2024-04-15 12:03AM EDT | 116.00 | 6.45 | - | - | 0.00 | - | - | - | 0.00% |
| AFG240621P00117500 | 2024-01-30 12:53PM EDT | 117.50 | 4.70 | 0.65 | 2.35 | 0.00 | - | - | 1 | 51.20% |
| AFG240621P00118500 | 2023-12-22 12:34PM EDT | 118.50 | 6.45 | 2.60 | 6.50 | 0.00 | - | 2 | 0 | 66.92% |
| AFG240621P00120000 | 2024-01-30 12:53PM EDT | 120.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 6.25% |
| AFG240621P00126000 | 2024-04-24 12:33PM EDT | 126.00 | 2.52 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.06% |
| AFG240621P00127500 | 2024-04-15 12:44PM EDT | 127.50 | 4.02 | 0.05 | 4.90 | 0.00 | - | 5 | 6 | 46.83% |
| AFG240621P00136000 | 2024-04-19 1:07PM EDT | 136.00 | 9.40 | 0.80 | 5.40 | 0.00 | - | 4 | 2 | 24.38% |
| AFG240621P00137500 | 2024-04-19 1:07PM EDT | 137.50 | 10.65 | 1.70 | 6.50 | 0.00 | - | 4 | 2 | 25.31% |
| AFG240621P00140000 | 2024-02-12 12:16PM EDT | 140.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
