Deutsche Märkte öffnen in 3 Stunden 28 Minuten
Nikkei 225
39.135,91 +66,23 (+0,17%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.675,62 +4.328,66 (+7,06%) CMC Crypto 200
1.515,61 +161,19 (+11,90%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Axos Financial, Inc. (AX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240621C00045000 | 2024-05-06 3:28PM EDT | 45.00 | 15.35 | 15.10 | 18.40 | 0.00 | - | - | 4 | 83.40% |
| AX240621C00047500 | 2024-05-06 3:29PM EDT | 47.50 | 13.22 | 13.30 | 16.50 | 0.00 | - | - | 3 | 89.94% |
| AX240621C00050000 | 2024-05-20 2:05PM EDT | 50.00 | 12.50 | 9.30 | 12.60 | +0.80 | +6.84% | 1 | 3 | 81.59% |
| AX240621C00052500 | 2024-05-17 11:37AM EDT | 52.50 | 9.20 | 8.40 | 10.70 | 0.00 | - | 3 | 12 | 57.13% |
| AX240621C00055000 | 2024-05-14 1:02PM EDT | 55.00 | 6.40 | 6.20 | 8.80 | 0.00 | - | 9 | 18 | 53.93% |
| AX240621C00057500 | 2024-05-17 3:45PM EDT | 57.50 | 4.65 | 3.60 | 4.70 | 0.00 | - | 3 | 20 | 35.94% |
| AX240621C00060000 | 2024-05-20 1:15PM EDT | 60.00 | 2.91 | 2.55 | 2.75 | +0.11 | +3.93% | 2 | 48 | 30.32% |
| AX240621C00062500 | 2024-05-20 11:24AM EDT | 62.50 | 1.75 | 1.30 | 1.45 | +0.30 | +20.69% | 1 | 206 | 28.57% |
| AX240621C00065000 | 2024-05-16 3:55PM EDT | 65.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 10 | 70 | 27.39% |
| AX240621C00070000 | 2024-05-20 12:34PM EDT | 70.00 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 3 | 2 | 29.69% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240621P00027500 | 2024-04-22 11:08AM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 161.13% |
| AX240621P00030000 | 2024-04-29 3:28PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 10 | 110.94% |
| AX240621P00032500 | 2024-05-14 11:24AM EDT | 32.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 99.61% |
| AX240621P00035000 | 2024-04-19 9:54AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 117.87% |
| AX240621P00040000 | 2024-04-30 2:00PM EDT | 40.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | - | 10 | 60.16% |
| AX240621P00042500 | 2024-04-22 11:08AM EDT | 42.50 | 0.76 | 0.00 | 0.10 | 0.00 | - | - | 2 | 57.42% |
| AX240621P00045000 | 2024-05-16 11:00AM EDT | 45.00 | 1.00 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 52.34% |
| AX240621P00047500 | 2024-05-01 3:03PM EDT | 47.50 | 0.42 | 0.00 | 1.00 | 0.00 | - | 12 | 22 | 66.31% |
| AX240621P00050000 | 2024-05-20 12:59PM EDT | 50.00 | 0.16 | 0.05 | 0.20 | -0.12 | -42.86% | 5 | 18 | 44.34% |
| AX240621P00052500 | 2024-05-02 3:21PM EDT | 52.50 | 1.00 | 0.05 | 0.30 | 0.00 | - | 2 | 5 | 39.36% |
| AX240621P00055000 | 2024-05-20 3:41PM EDT | 55.00 | 0.27 | 0.20 | 0.35 | -0.08 | -22.86% | 10 | 64 | 31.40% |
| AX240621P00057500 | 2024-05-20 1:59PM EDT | 57.50 | 0.51 | 0.55 | 0.65 | -0.49 | -49.00% | 6 | 14 | 27.66% |
| AX240621P00060000 | 2024-05-20 12:59PM EDT | 60.00 | 1.25 | 1.20 | 1.35 | 0.00 | - | 32 | 26 | 25.73% |
| AX240621P00062500 | 2024-05-17 9:31AM EDT | 62.50 | 2.60 | 2.40 | 2.55 | 0.00 | - | 1 | 25 | 23.98% |
