Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.869,33 +17,06 (+0,04%) Bitcoin EUR
58.768,39 -123,92 (-0,21%) CMC Crypto 200
1.308,09 -57,04 (-4,18%) Nasdaq Compositive
16.333,70 -15,55 (-0,10%) S&P 500
5.185,43 +4,69 (+0,09%)
AeroVironment, Inc. (AVAV)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:09PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240517C00095000 | 2024-04-01 3:03PM EDT | 95.00 | 52.90 | 67.10 | 71.40 | 0.00 | - | 1 | 1 | 0.00% |
| AVAV240517C00100000 | 2024-04-03 3:35PM EDT | 100.00 | 45.50 | 66.50 | 71.10 | 0.00 | - | 1 | 1 | 0.00% |
| AVAV240517C00105000 | 2024-04-16 10:17AM EDT | 105.00 | 42.25 | 74.10 | 77.50 | 0.00 | - | - | 50 | 185.84% |
| AVAV240517C00110000 | 2024-04-18 3:34PM EDT | 110.00 | 36.95 | 69.00 | 72.40 | 0.00 | - | 5 | 12 | 167.87% |
| AVAV240517C00130000 | 2024-05-06 1:45PM EDT | 130.00 | 46.00 | 49.10 | 52.50 | 0.00 | - | 15 | 20 | 121.73% |
| AVAV240517C00135000 | 2024-05-03 9:58AM EDT | 135.00 | 31.00 | 44.10 | 47.50 | 0.00 | - | 1 | 1 | 110.11% |
| AVAV240517C00140000 | 2024-05-03 3:52PM EDT | 140.00 | 27.50 | 39.40 | 42.50 | 0.00 | - | 1 | 51 | 102.64% |
| AVAV240517C00145000 | 2024-05-06 1:29PM EDT | 145.00 | 31.70 | 34.30 | 37.50 | 0.00 | - | 1 | 78 | 90.09% |
| AVAV240517C00150000 | 2024-05-06 3:25PM EDT | 150.00 | 30.00 | 29.30 | 32.40 | 0.00 | - | 2 | 102 | 77.88% |
| AVAV240517C00155000 | 2024-05-07 12:04PM EDT | 155.00 | 25.30 | 24.30 | 27.50 | +0.30 | +1.20% | 2 | 230 | 67.92% |
| AVAV240517C00160000 | 2024-05-07 2:33PM EDT | 160.00 | 20.30 | 19.90 | 21.60 | +0.55 | +2.78% | 12 | 372 | 54.27% |
| AVAV240517C00165000 | 2024-05-07 12:20PM EDT | 165.00 | 16.50 | 15.20 | 17.70 | +2.00 | +13.79% | 13 | 230 | 53.54% |
| AVAV240517C00170000 | 2024-05-07 12:27PM EDT | 170.00 | 11.00 | 10.90 | 11.80 | -1.10 | -9.09% | 9 | 213 | 45.02% |
| AVAV240517C00175000 | 2024-05-07 2:29PM EDT | 175.00 | 7.23 | 7.20 | 7.70 | -0.42 | -5.49% | 17 | 120 | 39.36% |
| AVAV240517C00180000 | 2024-05-07 2:29PM EDT | 180.00 | 4.59 | 4.10 | 4.50 | -0.41 | -8.20% | 72 | 124 | 36.37% |
| AVAV240517C00185000 | 2024-05-07 2:29PM EDT | 185.00 | 2.36 | 2.20 | 2.40 | -0.19 | -7.45% | 80 | 50 | 35.50% |
| AVAV240517C00190000 | 2024-05-07 2:52PM EDT | 190.00 | 1.15 | 1.05 | 1.15 | -0.25 | -17.86% | 43 | 43 | 35.16% |
| AVAV240517C00195000 | 2024-05-07 2:44PM EDT | 195.00 | 0.45 | 0.50 | 0.60 | -0.35 | -43.75% | 31 | 50 | 36.89% |
| AVAV240517C00200000 | 2024-05-07 1:33PM EDT | 200.00 | 0.30 | 0.20 | 0.30 | -0.15 | -33.33% | 30 | 14 | 38.28% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV240517P00100000 | 2024-04-16 11:48AM EDT | 100.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 2 | 132.03% |
| AVAV240517P00105000 | 2024-04-15 9:33AM EDT | 105.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | - | 12 | 142.38% |
| AVAV240517P00110000 | 2024-04-19 11:15AM EDT | 110.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 163.87% |
| AVAV240517P00115000 | 2024-05-03 12:08PM EDT | 115.00 | 0.11 | 0.00 | 1.75 | 0.00 | - | 1 | 302 | 159.18% |
| AVAV240517P00120000 | 2024-05-02 2:27PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 98.44% |
| AVAV240517P00125000 | 2024-05-06 9:38AM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 50.00% |
| AVAV240517P00130000 | 2024-05-03 10:45AM EDT | 130.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 3 | 49 | 97.75% |
| AVAV240517P00135000 | 2024-05-07 11:21AM EDT | 135.00 | 0.05 | 0.00 | 0.15 | -0.27 | -84.37% | 3 | 77 | 72.46% |
| AVAV240517P00140000 | 2024-05-06 9:30AM EDT | 140.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 2 | 112 | 82.91% |
| AVAV240517P00145000 | 2024-05-06 1:36PM EDT | 145.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 6 | 240 | 60.55% |
| AVAV240517P00150000 | 2024-05-07 11:57AM EDT | 150.00 | 0.05 | 0.05 | 0.65 | -0.23 | -82.14% | 1 | 95 | 62.70% |
| AVAV240517P00155000 | 2024-05-06 2:50PM EDT | 155.00 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 8 | 37 | 47.85% |
| AVAV240517P00160000 | 2024-05-07 10:03AM EDT | 160.00 | 0.41 | 0.00 | 0.65 | -0.04 | -8.89% | 1 | 79 | 51.07% |
| AVAV240517P00165000 | 2024-05-07 10:51AM EDT | 165.00 | 0.40 | 0.30 | 0.50 | -0.15 | -27.27% | 2 | 103 | 37.94% |
| AVAV240517P00170000 | 2024-05-07 12:23PM EDT | 170.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 8 | 50 | 34.99% |
