Deutsche Märkte schließen in 1 Stunde 16 Minute
DAX
18.027,91 -90,41 (-0,50%) Euro Stoxx 50
4.949,25 -31,84 (-0,64%) Dow Jones 30
38.207,74 -178,35 (-0,46%) Gold
2.318,00 -39,70 (-1,68%) EUR/USD
1,0714 -0,0011 (-0,11%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Assurant, Inc. (AIZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:11AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ240621C00085000 | 2023-12-26 11:55AM EDT | 85.00 | 82.50 | 84.20 | 89.00 | 0.00 | - | 2 | 0 | 0.00% |
| AIZ240621C00140000 | 2023-12-07 12:42PM EDT | 140.00 | 33.10 | 30.70 | 33.10 | 0.00 | - | 5 | 5 | 0.00% |
| AIZ240621C00150000 | 2024-02-07 12:36PM EDT | 150.00 | 32.20 | 29.00 | 33.50 | 0.00 | - | - | 1 | 65.65% |
| AIZ240621C00155000 | 2024-02-08 11:57AM EDT | 155.00 | 24.08 | 24.60 | 28.50 | 0.00 | - | 1 | 1 | 59.27% |
| AIZ240621C00160000 | 2024-04-19 2:43PM EDT | 160.00 | 16.61 | 15.60 | 19.40 | 0.00 | - | 2 | 5 | 41.79% |
| AIZ240621C00165000 | 2024-04-19 2:43PM EDT | 165.00 | 12.93 | 11.60 | 16.00 | 0.00 | - | 2 | 11 | 41.03% |
| AIZ240621C00170000 | 2024-04-23 2:52PM EDT | 170.00 | 10.50 | 9.20 | 10.90 | 0.00 | - | 1 | 19 | 32.31% |
| AIZ240621C00175000 | 2024-04-29 1:56PM EDT | 175.00 | 7.30 | 6.30 | 8.20 | 0.00 | - | 10 | 30 | 31.81% |
| AIZ240621C00180000 | 2024-04-23 11:37AM EDT | 180.00 | 5.25 | 4.00 | 5.50 | 0.00 | - | 2 | 240 | 29.51% |
| AIZ240621C00185000 | 2024-04-11 9:36AM EDT | 185.00 | 4.20 | 2.40 | 3.70 | 0.00 | - | 3 | 31 | 28.77% |
| AIZ240621C00190000 | 2024-04-10 12:50PM EDT | 190.00 | 3.40 | 1.30 | 2.50 | 0.00 | - | 2 | 26 | 28.76% |
| AIZ240621C00195000 | 2024-03-20 2:05PM EDT | 195.00 | 3.10 | 0.35 | 4.70 | 0.00 | - | 2 | 3 | 44.00% |
| AIZ240621C00200000 | 2024-03-28 1:46PM EDT | 200.00 | 3.50 | 0.05 | 2.95 | 0.00 | - | 1 | 3 | 40.34% |
| AIZ240621C00210000 | 2024-04-11 9:45AM EDT | 210.00 | 0.80 | 0.00 | 2.75 | 0.00 | - | 2 | 5 | 47.46% |
| AIZ240621C00220000 | 2024-03-25 3:57PM EDT | 220.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 12.50% |
| AIZ240621C00230000 | 2023-12-01 11:22AM EDT | 230.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 51.37% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ240621P00080000 | 2024-04-29 10:02AM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 60 | 84.96% |
| AIZ240621P00085000 | 2023-11-16 1:42PM EDT | 85.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | - | 3 | 103.17% |
| AIZ240621P00090000 | 2023-11-16 1:09PM EDT | 90.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 96.53% |
| AIZ240621P00095000 | 2023-11-16 1:39PM EDT | 95.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | - | 1 | 88.92% |
| AIZ240621P00100000 | 2023-10-20 10:53AM EDT | 100.00 | 1.25 | 0.05 | 1.60 | 0.00 | - | 2 | 2 | 86.82% |
| AIZ240621P00110000 | 2023-11-21 4:01PM EDT | 110.00 | 0.75 | 0.20 | 2.55 | 0.00 | - | - | 1 | 82.72% |
| AIZ240621P00145000 | 2023-12-19 11:37AM EDT | 145.00 | 3.10 | 2.75 | 3.10 | 0.00 | - | - | 1 | 51.78% |
| AIZ240621P00150000 | 2024-04-24 1:06PM EDT | 150.00 | 0.80 | 0.45 | 3.60 | 0.00 | - | 10 | 15 | 49.26% |
| AIZ240621P00155000 | 2024-04-19 12:15PM EDT | 155.00 | 1.80 | 0.60 | 0.00 | 0.00 | - | 9 | 14 | 6.25% |
| AIZ240621P00160000 | 2024-02-28 3:35PM EDT | 160.00 | 1.75 | 0.40 | 2.45 | 0.00 | - | 6 | 18 | 29.93% |
| AIZ240621P00165000 | 2024-04-26 12:39PM EDT | 165.00 | 3.66 | 2.65 | 4.50 | 0.00 | - | 1 | 21 | 32.63% |
| AIZ240621P00170000 | 2024-04-29 10:49AM EDT | 170.00 | 4.40 | 3.90 | 5.90 | 0.00 | - | 1 | 42 | 30.38% |
| AIZ240621P00175000 | 2024-04-29 11:58AM EDT | 175.00 | 6.60 | 6.10 | 7.70 | 0.00 | - | 2 | 38 | 28.06% |
| AIZ240621P00180000 | 2024-04-03 3:15PM EDT | 180.00 | 5.10 | 8.90 | 10.80 | 0.00 | - | 5 | 33 | 28.76% |
| AIZ240621P00185000 | 2024-04-16 9:42AM EDT | 185.00 | 14.00 | 10.30 | 15.00 | 0.00 | - | 1 | 16 | 32.14% |
