Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.858,10 +51,33 (+0,13%) Bitcoin EUR
64.093,05 +997,37 (+1,58%) CMC Crypto 200
1.513,55 +25,01 (+1,68%) Nasdaq Compositive
16.806,52 +11,64 (+0,07%) S&P 500
5.315,34 +7,21 (+0,14%)
Axos Financial, Inc. (AX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:32PM EDT. Markt geöffnet.
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 | 16.40 | 18.30 | 0.00 | - | - | 4 | 90.87% |
| AX240621C00047500 | 2024-05-06 3:29PM EDT | 47.50 | 13.22 | 13.80 | 14.80 | 0.00 | - | - | 3 | 59.72% |
| AX240621C00050000 | 2024-05-20 2:05PM EDT | 50.00 | 12.50 | 11.60 | 13.60 | 0.00 | - | 1 | 3 | 73.63% |
| AX240621C00052500 | 2024-05-17 11:37AM EDT | 52.50 | 9.20 | 9.10 | 9.80 | 0.00 | - | 3 | 12 | 54.83% |
| AX240621C00055000 | 2024-05-14 1:02PM EDT | 55.00 | 6.40 | 6.80 | 7.20 | 0.00 | - | 9 | 18 | 41.50% |
| AX240621C00057500 | 2024-05-17 3:45PM EDT | 57.50 | 4.65 | 4.60 | 4.90 | 0.00 | - | 3 | 20 | 34.03% |
| AX240621C00060000 | 2024-05-20 1:15PM EDT | 60.00 | 2.91 | 2.80 | 2.95 | 0.00 | - | 2 | 47 | 29.54% |
| AX240621C00062500 | 2024-05-21 1:37PM EDT | 62.50 | 1.43 | 1.40 | 1.55 | -0.32 | -18.29% | 2 | 206 | 27.49% |
| AX240621C00065000 | 2024-05-21 12:26PM EDT | 65.00 | 0.60 | 0.60 | 0.70 | -0.15 | -20.00% | 1 | 70 | 26.49% |
| AX240621C00070000 | 2024-05-20 12:34PM EDT | 70.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 3 | 5 | 28.52% |
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 | 162.21% |
| AX240621P00030000 | 2024-04-29 3:28PM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 10 | 105.86% |
| AX240621P00032500 | 2024-05-14 11:24AM EDT | 32.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 94.92% |
| AX240621P00035000 | 2024-04-19 9:54AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 118.95% |
| AX240621P00040000 | 2024-04-30 2:00PM EDT | 40.00 | 0.36 | 0.00 | 0.20 | 0.00 | - | - | 10 | 73.83% |
| AX240621P00042500 | 2024-04-22 11:08AM EDT | 42.50 | 0.76 | 0.00 | 0.20 | 0.00 | - | - | 2 | 64.65% |
| AX240621P00045000 | 2024-05-16 11:00AM EDT | 45.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 72.95% |
| AX240621P00047500 | 2024-05-01 3:03PM EDT | 47.50 | 0.42 | 0.00 | 0.75 | 0.00 | - | 12 | 22 | 62.70% |
| AX240621P00050000 | 2024-05-20 12:59PM EDT | 50.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 5 | 18 | 47.75% |
| AX240621P00052500 | 2024-05-02 3:21PM EDT | 52.50 | 1.00 | 0.05 | 0.45 | 0.00 | - | 2 | 5 | 45.41% |
| AX240621P00055000 | 2024-05-21 1:21PM EDT | 55.00 | 0.25 | 0.20 | 0.30 | -0.02 | -7.41% | 6 | 74 | 31.30% |
| AX240621P00057500 | 2024-05-20 1:59PM EDT | 57.50 | 0.51 | 0.45 | 0.55 | 0.00 | - | 6 | 20 | 27.37% |
| AX240621P00060000 | 2024-05-21 1:21PM EDT | 60.00 | 1.10 | 1.00 | 1.15 | -0.15 | -12.00% | 6 | 55 | 25.07% |
| AX240621P00062500 | 2024-05-21 10:50AM EDT | 62.50 | 2.10 | 2.15 | 2.30 | -0.50 | -19.23% | 1 | 25 | 23.93% |
