Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.281,46 -11,98 (-0,02%)
Applied Industrial Technologies, Inc. (AIT)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AIT240517C00110000 | 2023-10-26 12:35PM EDT | 110.00 | 50.90 | 54.10 | 59.00 | 0.00 | - | - | 0 | 0.00% |
| AIT240517C00130000 | 2024-01-16 2:35PM EDT | 130.00 | 41.46 | 58.50 | 63.40 | 0.00 | - | 1 | 1 | 195.07% |
| AIT240517C00150000 | 2023-11-10 2:02PM EDT | 150.00 | 20.60 | 22.20 | 24.30 | 0.00 | - | 2 | 1 | 0.00% |
| AIT240517C00155000 | 2024-01-22 10:52AM EDT | 155.00 | 27.00 | 31.50 | 36.40 | 0.00 | - | 2 | 10 | 101.59% |
| AIT240517C00165000 | 2024-05-01 1:09PM EDT | 165.00 | 16.66 | 19.10 | 24.00 | 0.00 | - | 100 | 43 | 77.95% |
| AIT240517C00170000 | 2024-03-04 10:30AM EDT | 170.00 | 19.36 | 24.50 | 29.40 | 0.00 | - | 2 | 2 | 133.51% |
| AIT240517C00175000 | 2024-05-03 9:47AM EDT | 175.00 | 12.15 | 9.00 | 13.90 | +2.84 | +30.50% | 2 | 2 | 52.28% |
| AIT240517C00180000 | 2024-04-30 11:24AM EDT | 180.00 | 4.80 | 6.70 | 7.40 | 0.00 | - | 1 | 43 | 26.56% |
| AIT240517C00185000 | 2024-05-03 2:40PM EDT | 185.00 | 3.50 | 3.30 | 3.70 | +1.80 | +105.88% | 45 | 98 | 22.82% |
| AIT240517C00190000 | 2024-05-03 3:56PM EDT | 190.00 | 1.30 | 1.10 | 1.40 | +0.65 | +100.00% | 1 | 13 | 21.12% |
| AIT240517C00195000 | 2024-04-29 10:36AM EDT | 195.00 | 0.25 | 0.25 | 0.45 | 0.00 | - | 1 | 15 | 21.31% |
| AIT240517C00200000 | 2024-04-24 3:41PM EDT | 200.00 | 1.25 | 0.05 | 0.25 | 0.00 | - | 1 | 35 | 25.15% |
| AIT240517C00210000 | 2024-04-26 2:30PM EDT | 210.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 38 | 34.28% |
| AIT240517C00220000 | 2024-04-10 2:16PM EDT | 220.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 48.83% |
| AIT240517C00230000 | 2024-04-29 12:05PM EDT | 230.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 8 | 53.03% |
| AIT240517C00240000 | 2024-03-12 10:10AM EDT | 240.00 | 4.00 | 0.10 | 0.30 | 0.00 | - | 1 | 2 | 66.21% |
| AIT240517C00270000 | 2024-04-02 10:31AM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AIT240517C00280000 | 2024-03-11 12:54PM EDT | 280.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 92.19% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIT240517P00135000 | 2024-01-30 2:09PM EDT | 135.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 30 | 101 | 142.19% |
| AIT240517P00150000 | 2023-11-15 4:33PM EDT | 150.00 | 5.40 | 2.75 | 4.30 | 0.00 | - | - | 4 | 120.90% |
| AIT240517P00155000 | 2024-04-24 12:53PM EDT | 155.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 53.81% |
| AIT240517P00160000 | 2024-04-17 2:00PM EDT | 160.00 | 0.80 | 0.00 | 0.25 | 0.00 | - | 7 | 14 | 45.90% |
| AIT240517P00165000 | 2024-04-25 9:40AM EDT | 165.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 38.09% |
| AIT240517P00170000 | 2024-04-25 9:53AM EDT | 170.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 30.23% |
| AIT240517P00175000 | 2024-04-26 3:52PM EDT | 175.00 | 1.27 | 0.20 | 0.35 | 0.00 | - | 1 | 27 | 24.22% |
| AIT240517P00180000 | 2024-04-26 3:52PM EDT | 180.00 | 2.81 | 0.00 | 0.95 | 0.00 | - | 2 | 104 | 22.17% |
| AIT240517P00185000 | 2024-04-25 12:33PM EDT | 185.00 | 7.10 | 2.20 | 2.60 | 0.00 | - | 6 | 8 | 21.95% |
| AIT240517P00190000 | 2024-04-25 3:55PM EDT | 190.00 | 11.90 | 4.90 | 5.50 | 0.00 | - | 7 | 12 | 21.78% |
| AIT240517P00195000 | 2024-04-15 10:49AM EDT | 195.00 | 9.05 | 7.00 | 11.90 | 0.00 | - | - | 5 | 44.68% |
| AIT240517P00210000 | 2024-04-25 3:55PM EDT | 210.00 | 31.55 | 21.50 | 26.40 | 0.00 | - | 1 | 0 | 68.48% |
