Deutsche Märkte öffnen in 3 Stunden 9 Minuten
Nikkei 225
39.160,69 +91,01 (+0,23%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.742,31 +4.308,96 (+7,01%) CMC Crypto 200
1.517,00 +162,58 (+12,00%) 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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240719C00025000 | 2023-11-20 2:24PM EDT | 25.00 | 17.40 | 28.50 | 32.00 | 0.00 | - | - | 10 | 0.00% |
| AX240719C00027500 | 2023-11-20 3:26PM EDT | 27.50 | 15.40 | 26.00 | 30.00 | 0.00 | - | - | 2 | 0.00% |
| AX240719C00030000 | 2023-12-01 10:47AM EDT | 30.00 | 12.00 | 26.10 | 27.60 | 0.00 | - | 2 | 279 | 0.00% |
| AX240719C00032500 | 2023-12-11 12:18PM EDT | 32.50 | 20.20 | 20.70 | 23.90 | 0.00 | - | 1 | 43 | 0.00% |
| AX240719C00035000 | 2023-12-11 4:35PM EDT | 35.00 | 18.10 | 18.50 | 21.80 | 0.00 | - | 1 | 78 | 0.00% |
| AX240719C00037500 | 2023-12-19 11:30AM EDT | 37.50 | 19.60 | 17.10 | 17.60 | 0.00 | - | 1 | 26 | 0.00% |
| AX240719C00040000 | 2024-02-20 11:41AM EDT | 40.00 | 15.80 | 14.70 | 17.00 | 0.00 | - | 2 | 24 | 0.00% |
| AX240719C00042500 | 2024-03-21 12:49PM EDT | 42.50 | 12.33 | 8.00 | 10.70 | 0.00 | - | 2 | 44 | 0.00% |
| AX240719C00045000 | 2024-04-19 10:20AM EDT | 45.00 | 6.76 | 15.00 | 18.20 | 0.00 | - | 1 | 12 | 56.89% |
| AX240719C00047500 | 2024-04-19 12:51PM EDT | 47.50 | 5.90 | 13.40 | 15.30 | 0.00 | - | 1 | 184 | 54.83% |
| AX240719C00050000 | 2024-05-08 12:44PM EDT | 50.00 | 10.21 | 11.40 | 12.50 | 0.00 | - | 1 | 52 | 57.98% |
| AX240719C00052500 | 2024-05-08 10:41AM EDT | 52.50 | 8.13 | 8.80 | 11.50 | 0.00 | - | 1 | 320 | 50.85% |
| AX240719C00055000 | 2024-05-14 10:36AM EDT | 55.00 | 8.38 | 7.10 | 9.30 | 0.00 | - | 18 | 110 | 61.52% |
| AX240719C00057500 | 2024-05-17 2:20PM EDT | 57.50 | 5.40 | 5.10 | 5.50 | 0.00 | - | 16 | 129 | 35.65% |
| AX240719C00060000 | 2024-05-20 1:16PM EDT | 60.00 | 3.78 | 3.50 | 3.70 | -0.26 | -6.44% | 9 | 252 | 31.98% |
| AX240719C00062500 | 2024-05-16 2:11PM EDT | 62.50 | 2.35 | 2.20 | 2.35 | 0.00 | - | 1 | 41 | 30.10% |
| AX240719C00065000 | 2024-05-17 2:41PM EDT | 65.00 | 1.40 | 1.30 | 1.45 | 0.00 | - | 1 | 58 | 29.57% |
| AX240719C00067500 | 2024-05-17 11:51AM EDT | 67.50 | 0.85 | 0.70 | 0.85 | 0.00 | - | 1 | 16 | 29.27% |
| AX240719C00070000 | 2024-05-20 12:50PM EDT | 70.00 | 0.46 | 0.35 | 0.50 | -0.34 | -42.50% | 7 | 2 | 29.59% |
| AX240719C00075000 | 2024-02-29 4:51PM EDT | 75.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 1 | 63 | 39.26% |
| AX240719C00080000 | 2024-02-01 10:51AM EDT | 80.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | - | 5 | 45.22% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240719P00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 39 | 123.05% |
| AX240719P00022500 | 2024-01-26 4:25PM EDT | 22.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 144.14% |
| AX240719P00025000 | 2023-11-28 12:01PM EDT | 25.00 | 2.25 | 0.20 | 0.95 | 0.00 | - | - | 37 | 142.38% |
| AX240719P00027500 | 2024-02-29 10:30AM EDT | 27.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 117.77% |
| AX240719P00030000 | 2024-04-12 10:02AM EDT | 30.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 3 | 64 | 104.88% |
| AX240719P00032500 | 2024-04-02 9:44AM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 95.80% |
| AX240719P00035000 | 2024-04-02 9:45AM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| AX240719P00037500 | 2024-05-16 10:26AM EDT | 37.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 50 | 60.35% |
| AX240719P00040000 | 2024-05-03 11:22AM EDT | 40.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 16 | 90 | 55.27% |
| AX240719P00042500 | 2024-04-24 1:39PM EDT | 42.50 | 0.72 | 0.00 | 0.30 | 0.00 | - | 1 | 85 | 50.00% |
| AX240719P00045000 | 2024-05-01 3:38PM EDT | 45.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 1 | 52 | 43.16% |
| AX240719P00047500 | 2024-05-01 9:52AM EDT | 47.50 | 0.74 | 0.10 | 0.20 | 0.00 | - | 4 | 23 | 38.92% |
| AX240719P00050000 | 2024-05-14 11:04AM EDT | 50.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 10 | 57 | 35.60% |
| AX240719P00052500 | 2024-05-10 3:17PM EDT | 52.50 | 0.55 | 0.30 | 0.50 | 0.00 | - | 7 | 192 | 33.25% |
| AX240719P00055000 | 2024-05-08 1:31PM EDT | 55.00 | 1.20 | 0.55 | 2.30 | 0.00 | - | 2 | 39 | 50.54% |
| AX240719P00057500 | 2024-05-20 1:16PM EDT | 57.50 | 1.02 | 1.05 | 1.20 | -1.03 | -50.24% | 4 | 28 | 27.22% |
| AX240719P00060000 | 2024-05-17 11:01AM EDT | 60.00 | 1.70 | 1.90 | 2.10 | -0.32 | -15.84% | 1 | 19 | 26.61% |
| AX240719P00062500 | 2024-05-15 12:01PM EDT | 62.50 | 2.90 | 3.00 | 3.30 | 0.00 | - | 1 | 3 | 25.29% |
| AX240719P00065000 | 2024-04-03 11:40AM EDT | 65.00 | 13.40 | 7.80 | 8.70 | 0.00 | - | 1 | 1 | 59.90% |
