Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.928,35 -457,74 (-1,19%) Bitcoin EUR
56.262,19 -2.519,16 (-4,29%) CMC Crypto 200
1.279,15 -59,92 (-4,47%) Nasdaq Compositive
15.783,52 -199,56 (-1,25%) S&P 500
5.061,13 -55,04 (-1,08%)
Assurant, Inc. (AIZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:39PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ240517C00160000 | 2024-04-18 3:26PM EDT | 160.00 | 13.77 | 14.70 | 17.50 | 0.00 | - | 2 | 2 | 59.86% |
| AIZ240517C00165000 | 2024-04-18 3:26PM EDT | 165.00 | 9.63 | 10.70 | 13.50 | 0.00 | - | 2 | 4 | 55.20% |
| AIZ240517C00170000 | 2024-04-19 9:34AM EDT | 170.00 | 6.87 | 7.20 | 7.80 | 0.00 | - | 2 | 17 | 36.88% |
| AIZ240517C00175000 | 2024-04-29 11:38AM EDT | 175.00 | 5.20 | 4.30 | 4.70 | 0.00 | - | 1 | 50 | 33.77% |
| AIZ240517C00180000 | 2024-04-30 12:48PM EDT | 180.00 | 2.59 | 2.35 | 2.70 | -0.41 | -13.67% | 2 | 33 | 33.05% |
| AIZ240517C00185000 | 2024-04-22 3:32PM EDT | 185.00 | 1.65 | 0.25 | 1.50 | 0.00 | - | 1 | 91 | 33.30% |
| AIZ240517C00190000 | 2024-04-26 12:09PM EDT | 190.00 | 0.76 | 0.35 | 1.60 | 0.00 | - | 1 | 77 | 42.41% |
| AIZ240517C00195000 | 2024-04-22 11:02AM EDT | 195.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 1 | 50 | 51.47% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ240517P00125000 | 2024-04-10 3:02PM EDT | 125.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 10 | 86.77% |
| AIZ240517P00155000 | 2024-04-08 2:52PM EDT | 155.00 | 0.52 | 0.40 | 1.65 | 0.00 | - | 1 | 2 | 52.73% |
| AIZ240517P00160000 | 2024-04-24 11:52AM EDT | 160.00 | 0.91 | 0.85 | 1.35 | 0.00 | - | 4 | 22 | 39.67% |
| AIZ240517P00165000 | 2024-04-26 3:58PM EDT | 165.00 | 2.15 | 1.70 | 1.90 | 0.00 | - | 4 | 27 | 34.57% |
| AIZ240517P00170000 | 2024-04-26 3:58PM EDT | 170.00 | 3.50 | 2.90 | 3.30 | 0.00 | - | 6 | 1,241 | 32.97% |
| AIZ240517P00175000 | 2024-04-30 2:40PM EDT | 175.00 | 5.10 | 5.00 | 5.20 | -0.80 | -13.56% | 4 | 1,250 | 30.07% |
| AIZ240517P00180000 | 2024-04-26 10:23AM EDT | 180.00 | 9.10 | 7.90 | 8.60 | 0.00 | - | 1 | 24 | 31.84% |
| AIZ240517P00185000 | 2024-04-26 10:23AM EDT | 185.00 | 13.10 | 9.70 | 13.00 | 0.00 | - | 1 | 7 | 37.01% |
| AIZ240517P00190000 | 2024-04-11 10:13AM EDT | 190.00 | 15.35 | 13.50 | 17.90 | 0.00 | - | - | 1 | 44.58% |
| AIZ240517P00195000 | 2024-04-11 10:13AM EDT | 195.00 | 19.85 | 18.50 | 22.70 | 0.00 | - | - | 0 | 50.24% |
