Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.237,50 +334,21 (+0,88%) Bitcoin EUR
55.129,42 +636,59 (+1,17%) CMC Crypto 200
1.275,18 +4,44 (+0,35%) Nasdaq Compositive
15.845,42 +239,94 (+1,54%) S&P 500
5.066,35 +47,96 (+0,96%)
Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:20PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240503C00057000 | 2024-05-02 2:33PM EDT | 57.00 | 1.05 | 0.80 | 1.60 | 0.00 | - | 3 | 2 | 74.12% |
| ASO240503C00058000 | 2024-05-02 1:45PM EDT | 58.00 | 0.40 | 0.30 | 0.35 | -0.10 | -20.00% | 2 | 32 | 29.88% |
| ASO240503C00059000 | 2024-05-01 2:34PM EDT | 59.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 32 | 438 | 30.27% |
| ASO240503C00060000 | 2024-05-02 2:08PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 106 | 132 | 36.72% |
| ASO240503C00061000 | 2024-05-01 11:49AM EDT | 61.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 91 | 48.05% |
| ASO240503C00062000 | 2024-04-30 1:13PM EDT | 62.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 74 | 63.67% |
| ASO240503C00063000 | 2024-05-02 2:08PM EDT | 63.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 2 | 64 | 60.94% |
| ASO240503C00064000 | 2024-04-30 9:53AM EDT | 64.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 126.37% |
| ASO240503C00065000 | 2024-04-29 10:33AM EDT | 65.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 28 | 394 | 78.13% |
| ASO240503C00066000 | 2024-04-29 10:32AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 21 | 86.72% |
| ASO240503C00067000 | 2024-04-09 9:46AM EDT | 67.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 162.30% |
| ASO240503C00068000 | 2024-04-15 10:26AM EDT | 68.00 | 0.14 | 0.00 | 2.00 | 0.00 | - | 3 | 8 | 235.55% |
| ASO240503C00070000 | 2024-04-15 10:20AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 194.53% |
| ASO240503C00071000 | 2024-04-24 10:57AM EDT | 71.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 204.69% |
| ASO240503C00072000 | 2024-04-09 12:04PM EDT | 72.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 214.84% |
| ASO240503C00073000 | 2024-04-11 9:30AM EDT | 73.00 | 0.36 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 294.73% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO240503P00051000 | 2024-04-12 2:37PM EDT | 51.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 145.70% |
| ASO240503P00052000 | 2024-04-19 12:21PM EDT | 52.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 129.10% |
| ASO240503P00053000 | 2024-04-30 9:50AM EDT | 53.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 112.31% |
| ASO240503P00054000 | 2024-04-22 10:34AM EDT | 54.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 95.12% |
| ASO240503P00055000 | 2024-05-01 11:43AM EDT | 55.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 31 | 76 | 49.81% |
| ASO240503P00056000 | 2024-05-02 11:03AM EDT | 56.00 | 0.17 | 0.00 | 0.65 | +0.02 | +13.33% | 4 | 58 | 54.98% |
| ASO240503P00057000 | 2024-05-01 1:48PM EDT | 57.00 | 0.62 | 0.20 | 0.30 | 0.00 | - | 1 | 58 | 33.20% |
| ASO240503P00058000 | 2024-05-02 2:38PM EDT | 58.00 | 0.68 | 0.65 | 0.75 | -0.07 | -9.33% | 3 | 257 | 32.32% |
| ASO240503P00059000 | 2024-05-02 2:38PM EDT | 59.00 | 1.40 | 1.30 | 1.50 | -0.54 | -27.84% | 2 | 232 | 33.99% |
| ASO240503P00060000 | 2024-05-02 9:30AM EDT | 60.00 | 2.85 | 2.10 | 3.20 | +0.49 | +20.76% | 1 | 28 | 62.50% |
| ASO240503P00062000 | 2024-04-02 3:40PM EDT | 62.00 | 1.70 | 4.20 | 6.30 | 0.00 | - | 4 | 22 | 140.82% |
| ASO240503P00063000 | 2024-04-18 1:25PM EDT | 63.00 | 6.73 | 3.20 | 7.30 | 0.00 | - | 1 | 0 | 228.91% |
| ASO240503P00064000 | 2024-04-02 2:06PM EDT | 64.00 | 2.62 | 4.20 | 8.30 | 0.00 | - | 1 | 0 | 246.09% |
| ASO240503P00065000 | 2024-04-04 1:06PM EDT | 65.00 | 3.20 | 5.20 | 9.30 | 0.00 | - | 2 | 1 | 262.40% |
| ASO240503P00067000 | 2024-03-26 10:42AM EDT | 67.00 | 3.30 | 6.10 | 9.70 | 0.00 | - | 2 | 0 | 158.01% |
| ASO240503P00068000 | 2024-04-04 2:06PM EDT | 68.00 | 5.45 | 8.40 | 12.30 | 0.00 | - | 1 | 0 | 307.42% |
