Deutsche Märkte öffnen in 3 Stunden 15 Minuten
Nikkei 225
37.780,35 +151,87 (+0,40%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.082,11 -8,99 (-0,01%) CMC Crypto 200
1.390,00 +7,42 (+0,54%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
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 | 204.92% |
| 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 | 121.17% |
| AIT240517C00165000 | 2024-04-22 2:32PM EDT | 165.00 | 12.60 | 12.10 | 17.00 | -8.90 | -41.40% | 1 | 101 | 48.83% |
| AIT240517C00170000 | 2024-03-04 10:30AM EDT | 170.00 | 19.36 | 24.50 | 29.40 | 0.00 | - | 2 | 2 | 130.46% |
| AIT240517C00175000 | 2024-04-16 2:07PM EDT | 175.00 | 15.98 | 5.50 | 6.50 | 0.00 | - | 1 | 3 | 24.48% |
| AIT240517C00180000 | 2024-04-15 1:20PM EDT | 180.00 | 12.93 | 2.70 | 3.40 | 0.00 | - | 1 | 43 | 22.23% |
| AIT240517C00185000 | 2024-04-25 11:43AM EDT | 185.00 | 2.35 | 1.60 | 1.80 | -3.95 | -62.70% | 134 | 324 | 23.26% |
| AIT240517C00190000 | 2024-04-25 10:36AM EDT | 190.00 | 1.05 | 0.35 | 0.60 | -3.05 | -74.39% | 1 | 12 | 21.27% |
| AIT240517C00195000 | 2024-04-24 10:17AM EDT | 195.00 | 2.70 | 0.10 | 0.30 | 0.00 | - | 2 | 14 | 23.10% |
| AIT240517C00200000 | 2024-04-24 3:41PM EDT | 200.00 | 1.25 | 0.00 | 0.25 | 0.00 | - | 1 | 35 | 27.20% |
| AIT240517C00210000 | 2024-04-24 10:51AM EDT | 210.00 | 0.24 | 0.00 | 0.15 | -0.21 | -46.67% | 1 | 39 | 33.30% |
| AIT240517C00220000 | 2024-04-10 2:16PM EDT | 220.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 41.11% |
| AIT240517C00230000 | 2024-04-03 1:27PM EDT | 230.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 52.34% |
| AIT240517C00240000 | 2024-03-12 10:10AM EDT | 240.00 | 4.00 | 0.10 | 0.30 | 0.00 | - | 1 | 2 | 57.52% |
| AIT240517C00270000 | 2024-04-02 10:31AM EDT | 270.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 71.58% |
| AIT240517C00280000 | 2024-03-11 12:54PM EDT | 280.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 76.95% |
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 | 100.39% |
| AIT240517P00150000 | 2023-11-15 4:33PM EDT | 150.00 | 5.40 | 2.75 | 4.30 | 0.00 | - | - | 4 | 82.72% |
| AIT240517P00155000 | 2024-04-24 12:53PM EDT | 155.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 34.23% |
| AIT240517P00160000 | 2024-04-17 2:00PM EDT | 160.00 | 0.80 | 0.10 | 0.30 | 0.00 | - | 7 | 14 | 29.00% |
| AIT240517P00165000 | 2024-04-25 9:40AM EDT | 165.00 | 0.40 | 0.25 | 0.50 | -0.45 | -52.94% | 1 | 46 | 25.59% |
| AIT240517P00170000 | 2024-04-17 2:00PM EDT | 170.00 | 0.65 | 0.75 | 1.00 | -1.07 | -62.21% | 3 | 10 | 23.22% |
| AIT240517P00175000 | 2024-04-24 2:50PM EDT | 175.00 | 2.00 | 1.80 | 2.25 | 0.00 | - | 1 | 26 | 22.56% |
| AIT240517P00180000 | 2024-04-24 3:23PM EDT | 180.00 | 3.50 | 3.80 | 4.60 | 0.00 | - | 3 | 102 | 23.04% |
| AIT240517P00185000 | 2024-04-25 12:33PM EDT | 185.00 | 7.10 | 7.10 | 8.10 | +1.80 | +33.96% | 6 | 3 | 24.84% |
| AIT240517P00190000 | 2024-04-25 3:55PM EDT | 190.00 | 11.90 | 11.10 | 11.90 | +5.50 | +85.94% | 7 | 7 | 23.68% |
| AIT240517P00195000 | 2024-04-15 10:49AM EDT | 195.00 | 9.05 | 13.60 | 18.50 | 0.00 | - | - | 5 | 43.99% |
| AIT240517P00210000 | 2024-04-25 3:55PM EDT | 210.00 | 31.55 | 29.00 | 33.50 | +16.06 | +103.68% | 1 | 1 | 63.98% |
