Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.947,74 +78,36 (+0,20%) Gold
2.422,80 +37,30 (+1,56%) EUR/USD
1,0879 +0,0009 (+0,09%) Bitcoin EUR
61.408,14 +1.521,27 (+2,54%)
Axos Financial, Inc. (AX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:55PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AX250117C00022500 | 2023-12-01 12:50PM EDT | 22.50 | 21.10 | 32.90 | 36.50 | 0.00 | - | 4 | 4 | 0.00% |
| AX250117C00025000 | 2023-12-01 1:03PM EDT | 25.00 | 19.60 | 30.00 | 34.50 | 0.00 | - | 10 | 13 | 0.00% |
| AX250117C00027500 | 2024-02-13 4:55PM EDT | 27.50 | 26.70 | 23.70 | 24.70 | 0.00 | - | 1 | 2 | 0.00% |
| AX250117C00030000 | 2024-01-30 12:32PM EDT | 30.00 | 29.70 | 24.00 | 25.50 | 0.00 | - | 1 | 5 | 0.00% |
| AX250117C00032500 | 2024-02-13 4:16PM EDT | 32.50 | 22.10 | 19.80 | 20.50 | 0.00 | - | 3 | 20 | 0.00% |
| AX250117C00035000 | 2023-12-01 4:37PM EDT | 35.00 | 13.70 | 23.60 | 24.80 | 0.00 | - | 1 | 23 | 0.00% |
| AX250117C00037500 | 2024-05-09 10:22AM EDT | 37.50 | 25.16 | 25.40 | 26.00 | 0.00 | - | 2 | 8 | 60.72% |
| AX250117C00040000 | 2024-05-13 10:37AM EDT | 40.00 | 23.50 | 22.90 | 24.70 | 0.00 | - | 1 | 42 | 60.43% |
| AX250117C00042500 | 2024-04-22 11:30AM EDT | 42.50 | 13.20 | 21.10 | 21.60 | 0.00 | - | 1 | 57 | 54.79% |
| AX250117C00045000 | 2024-05-01 3:49PM EDT | 45.00 | 15.60 | 19.10 | 19.50 | 0.00 | - | 1 | 67 | 52.48% |
| AX250117C00047500 | 2024-05-02 11:50AM EDT | 47.50 | 13.00 | 17.00 | 17.40 | 0.00 | - | 1 | 73 | 50.88% |
| AX250117C00050000 | 2024-05-06 2:46PM EDT | 50.00 | 14.40 | 15.10 | 15.50 | 0.00 | - | 1 | 1,002 | 48.83% |
| AX250117C00052500 | 2024-05-15 1:57PM EDT | 52.50 | 13.90 | 13.40 | 13.60 | 0.00 | - | 4 | 83 | 46.39% |
| AX250117C00055000 | 2024-05-02 9:37AM EDT | 55.00 | 9.25 | 11.70 | 12.90 | 0.00 | - | 1 | 433 | 50.28% |
| AX250117C00057500 | 2024-05-09 10:22AM EDT | 57.50 | 10.15 | 10.10 | 10.40 | 0.00 | - | 2 | 17 | 43.63% |
| AX250117C00060000 | 2024-05-10 1:47PM EDT | 60.00 | 8.27 | 8.70 | 8.90 | 0.00 | - | 5 | 154 | 42.00% |
| AX250117C00062500 | 2024-05-16 2:36PM EDT | 62.50 | 7.50 | 7.40 | 7.70 | 0.00 | - | 1 | 148 | 41.38% |
| AX250117C00065000 | 2024-05-15 12:09PM EDT | 65.00 | 6.77 | 6.20 | 6.40 | 0.00 | - | 2 | 141 | 39.71% |
| AX250117C00070000 | 2024-05-15 1:45PM EDT | 70.00 | 4.65 | 4.20 | 4.50 | 0.00 | - | 3 | 79 | 38.21% |
| AX250117C00075000 | 2024-05-07 10:50AM EDT | 75.00 | 3.10 | 2.85 | 3.20 | 0.00 | - | 4 | 93 | 37.73% |
| AX250117C00080000 | 2024-05-14 11:04AM EDT | 80.00 | 2.25 | 1.80 | 2.00 | 0.00 | - | 9 | 30 | 35.77% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AX250117P00017500 | 2024-05-03 12:29PM EDT | 17.50 | 0.20 | 0.05 | 0.40 | 0.00 | - | 2 | 111 | 80.08% |
| AX250117P00020000 | 2024-03-20 3:25PM EDT | 20.00 | 0.45 | 0.05 | 0.00 | 0.00 | - | 18 | 79 | 53.13% |
| AX250117P00022500 | 2024-03-20 10:05AM EDT | 22.50 | 1.35 | 0.10 | 0.75 | 0.00 | - | 2 | 6 | 73.05% |
| AX250117P00025000 | 2024-03-20 2:49PM EDT | 25.00 | 0.83 | 0.15 | 0.90 | 0.00 | - | 3 | 362 | 69.04% |
| AX250117P00027500 | 2024-05-14 12:26PM EDT | 27.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 397 | 25.00% |
| AX250117P00030000 | 2024-04-11 3:17PM EDT | 30.00 | 0.92 | 0.40 | 0.60 | 0.00 | - | 3 | 18 | 55.91% |
| AX250117P00032500 | 2024-02-22 3:58PM EDT | 32.50 | 2.10 | 1.25 | 1.40 | 0.00 | - | 135 | 359 | 64.75% |
| AX250117P00035000 | 2024-05-13 12:35PM EDT | 35.00 | 0.65 | 0.25 | 1.00 | 0.00 | - | 1 | 61 | 54.00% |
| AX250117P00037500 | 2024-04-05 10:05AM EDT | 37.50 | 2.25 | 0.90 | 1.10 | 0.00 | - | 1 | 27 | 49.95% |
| AX250117P00040000 | 2024-05-10 3:30PM EDT | 40.00 | 1.10 | 0.90 | 1.05 | 0.00 | - | 1 | 278 | 44.12% |
| AX250117P00042500 | 2024-05-16 10:02AM EDT | 42.50 | 1.20 | 1.15 | 1.30 | 0.00 | - | 1 | 852 | 41.99% |
| AX250117P00045000 | 2024-05-17 11:40AM EDT | 45.00 | 1.50 | 1.45 | 1.60 | -0.10 | -6.25% | 1 | 163 | 39.94% |
| AX250117P00047500 | 2024-05-16 11:27AM EDT | 47.50 | 2.04 | 1.85 | 2.05 | 0.00 | - | 2 | 28 | 38.66% |
| AX250117P00050000 | 2024-05-16 12:24PM EDT | 50.00 | 2.44 | 2.35 | 2.50 | 0.00 | - | 20 | 161 | 36.78% |
| AX250117P00052500 | 2024-04-04 1:10PM EDT | 52.50 | 7.10 | 4.20 | 4.50 | 0.00 | - | 1 | 48 | 43.91% |
| AX250117P00055000 | 2024-03-27 10:33AM EDT | 55.00 | 8.30 | 7.20 | 7.50 | 0.00 | - | 2 | 65 | 53.80% |
| AX250117P00057500 | 2024-05-02 9:37AM EDT | 57.50 | 7.37 | 2.75 | 5.00 | 0.00 | - | 2 | 99 | 34.50% |
| AX250117P00060000 | 2024-05-08 12:34PM EDT | 60.00 | 6.63 | 5.50 | 5.70 | 0.00 | - | 1 | 78 | 31.71% |
| AX250117P00062500 | 2024-04-10 11:42AM EDT | 62.50 | 14.40 | 7.10 | 7.40 | 0.00 | - | 1 | 6 | 33.29% |
| AX250117P00065000 | 2024-05-02 3:00PM EDT | 65.00 | 11.10 | 7.90 | 8.20 | 0.00 | - | 10 | 12 | 29.62% |
| AX250117P00070000 | 2024-05-14 11:04AM EDT | 70.00 | 10.60 | 11.00 | 11.30 | 0.00 | - | 1 | 10 | 27.42% |
| AX250117P00075000 | 2024-03-26 11:57AM EDT | 75.00 | 23.30 | 21.20 | 24.10 | 0.00 | - | 1 | 0 | 67.09% |
