Deutsche Märkte öffnen in 6 Stunden 32 Minuten
Nikkei 225
38.635,89 -284,37 (-0,73%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.227,38 -809,49 (-1,33%) CMC Crypto 200
1.374,66 -19,39 (-1,39%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
Axos Financial, Inc. (AX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AX241018C00020000 | 2024-01-08 2:36PM EDT | 20.00 | 34.20 | 30.30 | 34.00 | 0.00 | - | 1 | 4 | 0.00% |
| AX241018C00025000 | 2023-09-19 10:49AM EDT | 25.00 | 18.00 | 15.50 | 16.00 | 0.00 | - | - | 34 | 0.00% |
| AX241018C00027500 | 2023-12-01 3:41PM EDT | 27.50 | 17.60 | 28.50 | 32.00 | 0.00 | - | 3 | 3 | 0.00% |
| AX241018C00030000 | 2023-12-05 4:15PM EDT | 30.00 | 17.70 | 24.70 | 28.50 | 0.00 | - | 10 | 25 | 0.00% |
| AX241018C00032500 | 2024-04-19 9:57AM EDT | 32.50 | 18.60 | 28.30 | 31.70 | 0.00 | - | 2 | 18 | 82.13% |
| AX241018C00035000 | 2024-04-09 2:02PM EDT | 35.00 | 18.24 | 25.30 | 29.00 | 0.00 | - | 2 | 171 | 68.14% |
| AX241018C00037500 | 2024-05-06 3:29PM EDT | 37.50 | 23.94 | 23.90 | 25.20 | 0.00 | - | 2 | 79 | 59.52% |
| AX241018C00040000 | 2024-03-18 1:46PM EDT | 40.00 | 12.90 | 11.60 | 12.10 | 0.00 | - | 1 | 62 | 0.00% |
| AX241018C00042500 | 2024-04-22 12:11PM EDT | 42.50 | 11.60 | 18.40 | 21.60 | 0.00 | - | 1 | 80 | 53.61% |
| AX241018C00045000 | 2024-04-05 10:22AM EDT | 45.00 | 10.20 | 13.30 | 15.10 | 0.00 | - | 1 | 84 | 0.00% |
| AX241018C00047500 | 2024-05-07 11:47AM EDT | 47.50 | 15.00 | 15.40 | 18.00 | 0.00 | - | 1 | 115 | 58.15% |
| AX241018C00050000 | 2024-05-03 10:07AM EDT | 50.00 | 11.60 | 12.60 | 15.50 | 0.00 | - | 4 | 84 | 61.77% |
| AX241018C00052500 | 2024-04-23 1:10PM EDT | 52.50 | 6.10 | 11.40 | 13.50 | 0.00 | - | 2 | 72 | 57.91% |
| AX241018C00055000 | 2024-05-06 12:23PM EDT | 55.00 | 9.05 | 9.60 | 10.00 | 0.00 | - | 1 | 73 | 43.04% |
| AX241018C00057500 | 2024-03-13 3:59PM EDT | 57.50 | 4.70 | 3.30 | 3.60 | 0.00 | - | 13 | 43 | 0.00% |
| AX241018C00060000 | 2024-05-03 9:51AM EDT | 60.00 | 6.75 | 6.50 | 6.80 | +1.22 | +22.06% | 4 | 574 | 39.56% |
| AX241018C00062500 | 2024-05-09 9:56AM EDT | 62.50 | 5.20 | 5.20 | 5.50 | 0.00 | - | 5 | 127 | 38.40% |
| AX241018C00065000 | 2024-05-14 11:55AM EDT | 65.00 | 4.90 | 4.10 | 4.40 | 0.00 | - | 2 | 101 | 37.54% |
| AX241018C00067500 | 2024-05-13 1:42PM EDT | 67.50 | 3.50 | 3.10 | 3.40 | 0.00 | - | 5 | 5 | 36.33% |
| AX241018C00070000 | 2024-05-13 11:21AM EDT | 70.00 | 2.61 | 2.40 | 2.65 | 0.00 | - | 1 | 10 | 35.80% |
| AX241018C00080000 | 2024-04-10 10:05AM EDT | 80.00 | 0.40 | 0.75 | 0.90 | 0.00 | - | 1 | 201 | 34.66% |
| AX241018C00085000 | 2024-05-15 1:24PM EDT | 85.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 1 | 2 | 35.11% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AX241018P00017500 | 2023-11-14 4:58PM EDT | 17.50 | 2.17 | 0.00 | 5.00 | 0.00 | - | - | 1 | 179.59% |
| AX241018P00020000 | 2024-04-26 10:15AM EDT | 20.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 205 | 79.88% |
| AX241018P00022500 | 2023-12-13 4:02PM EDT | 22.50 | 1.00 | 0.25 | 5.00 | 0.00 | - | 2 | 73 | 148.90% |
| AX241018P00025000 | 2024-04-05 11:48AM EDT | 25.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 10 | 185 | 66.99% |
| AX241018P00027500 | 2024-01-09 3:58PM EDT | 27.50 | 1.13 | 0.90 | 1.05 | 0.00 | - | 12 | 67 | 91.11% |
| AX241018P00030000 | 2024-03-04 12:13PM EDT | 30.00 | 1.00 | 0.45 | 0.65 | 0.00 | - | 1 | 109 | 71.88% |
| AX241018P00032500 | 2024-03-19 1:37PM EDT | 32.50 | 1.00 | 0.60 | 0.75 | 0.00 | - | 3 | 261 | 68.07% |
| AX241018P00035000 | 2024-04-18 10:22AM EDT | 35.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | 10 | 172 | 55.08% |
| AX241018P00037500 | 2024-05-01 2:50PM EDT | 37.50 | 0.50 | 0.10 | 0.70 | 0.00 | - | 1 | 35 | 55.57% |
| AX241018P00040000 | 2024-05-10 2:01PM EDT | 40.00 | 0.50 | 0.20 | 1.35 | 0.00 | - | 1 | 76 | 50.93% |
| AX241018P00042500 | 2024-04-04 9:50AM EDT | 42.50 | 2.25 | 0.80 | 1.00 | 0.00 | - | 1 | 62 | 48.63% |
| AX241018P00045000 | 2024-04-11 12:11PM EDT | 45.00 | 3.30 | 0.70 | 0.85 | 0.00 | - | 2 | 11 | 40.72% |
| AX241018P00047500 | 2024-05-07 2:31PM EDT | 47.50 | 1.22 | 0.90 | 1.05 | 0.00 | - | 4 | 24 | 37.82% |
| AX241018P00050000 | 2024-05-06 3:57PM EDT | 50.00 | 1.75 | 1.25 | 1.45 | 0.00 | - | 1 | 60 | 36.50% |
| AX241018P00052500 | 2024-03-08 1:47PM EDT | 52.50 | 6.88 | 6.30 | 6.60 | 0.00 | - | 3 | 4 | 69.74% |
| AX241018P00055000 | 2024-05-09 2:53PM EDT | 55.00 | 2.80 | 2.35 | 2.65 | 0.00 | - | 9 | 68 | 34.20% |
| AX241018P00057500 | 2024-01-12 3:19PM EDT | 57.50 | 10.10 | 10.30 | 10.70 | 0.00 | - | 34 | 46 | 80.27% |
| AX241018P00060000 | 2024-05-15 1:47PM EDT | 60.00 | 4.22 | 4.10 | 4.40 | +0.11 | +2.68% | 1 | 33 | 31.49% |
| AX241018P00062500 | 2024-04-19 10:39AM EDT | 62.50 | 14.00 | 5.30 | 5.60 | 0.00 | - | 1 | 4 | 30.48% |
| AX241018P00065000 | 2024-04-18 2:51PM EDT | 65.00 | 16.30 | 6.60 | 7.00 | 0.00 | - | 2 | 11 | 29.51% |
| AX241018P00070000 | 2024-04-01 11:19AM EDT | 70.00 | 17.70 | 15.10 | 15.60 | 0.00 | - | 1 | 13 | 61.05% |
| AX241018P00075000 | 2024-05-10 12:56PM EDT | 75.00 | 14.90 | 14.00 | 15.30 | 0.00 | - | 1 | 2 | 34.01% |
