Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.931,41 +62,03 (+0,16%) Gold
2.414,30 +28,80 (+1,21%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.539,38 +1.528,82 (+2,55%)
Axos Financial, Inc. (AX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:01PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240517C00040000 | 2024-04-30 9:37AM EDT | 40.00 | 12.20 | 20.90 | 21.80 | 0.00 | - | 10 | 14 | 362.50% |
| AX240517C00042500 | 2024-04-19 10:00AM EDT | 42.50 | 7.70 | 18.50 | 19.30 | 0.00 | - | 2 | 2 | 357.81% |
| AX240517C00045000 | 2024-05-06 3:29PM EDT | 45.00 | 15.38 | 15.90 | 17.00 | 0.00 | - | 5 | 3 | 333.59% |
| AX240517C00047500 | 2024-05-01 9:51AM EDT | 47.50 | 8.50 | 13.30 | 14.70 | 0.00 | - | 2 | 15 | 301.56% |
| AX240517C00050000 | 2024-05-17 12:21PM EDT | 50.00 | 11.40 | 10.70 | 11.70 | +0.60 | +5.56% | 2 | 29 | 298.83% |
| AX240517C00052500 | 2024-05-15 12:53PM EDT | 52.50 | 9.60 | 8.50 | 9.20 | 0.00 | - | 1 | 300 | 150.00% |
| AX240517C00055000 | 2024-05-16 11:38AM EDT | 55.00 | 6.48 | 6.00 | 6.70 | 0.00 | - | 4 | 204 | 110.94% |
| AX240517C00057500 | 2024-05-16 12:04PM EDT | 57.50 | 4.09 | 3.60 | 4.00 | 0.00 | - | 2 | 94 | 104.10% |
| AX240517C00060000 | 2024-05-17 10:00AM EDT | 60.00 | 1.15 | 1.10 | 1.55 | -0.25 | -17.86% | 4 | 95 | 56.25% |
| AX240517C00062500 | 2024-05-16 12:22PM EDT | 62.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 93 | 64.84% |
| AX240517C00065000 | 2024-05-16 11:53AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 119.92% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240517P00027500 | 2024-04-26 11:00AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 609.38% |
| AX240517P00030000 | 2024-04-22 11:05AM EDT | 30.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 5 | 868.75% |
| AX240517P00032500 | 2024-04-24 12:52PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 745.31% |
| AX240517P00035000 | 2024-04-23 3:59PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 17 | 22 | 670.31% |
| AX240517P00037500 | 2024-04-09 10:32AM EDT | 37.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 387.50% |
| AX240517P00040000 | 2024-04-26 11:02AM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 15 | 30 | 532.81% |
| AX240517P00042500 | 2024-05-06 2:45PM EDT | 42.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 21 | 470.31% |
| AX240517P00045000 | 2024-05-16 11:00AM EDT | 45.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 135 | 409.77% |
| AX240517P00047500 | 2024-05-01 3:02PM EDT | 47.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 12 | 51 | 351.95% |
| AX240517P00050000 | 2024-05-08 12:34PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 812 | 295.70% |
| AX240517P00052500 | 2024-05-08 12:24PM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 455 | 240.63% |
| AX240517P00055000 | 2024-05-03 3:36PM EDT | 55.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 26 | 39 | 185.94% |
| AX240517P00057500 | 2024-05-14 3:50PM EDT | 57.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 102 | 65.63% |
| AX240517P00060000 | 2024-05-15 3:42PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 502 | 51.95% |
