Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.931,77 +115,85 (+0,31%) Nasdaq
15.623,74 -34,08 (-0,22%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,15 -2,78 (-3,39%) Bitcoin EUR
53.864,12 -2.548,96 (-4,52%)
Axos Financial, Inc. (AX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:56PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240517C00040000 | 2024-04-30 9:37AM EDT | 40.00 | 12.20 | 15.10 | 18.20 | 0.00 | - | 10 | 14 | 124.71% |
| AX240517C00042500 | 2024-04-19 10:00AM EDT | 42.50 | 7.70 | 13.30 | 15.80 | 0.00 | - | 2 | 2 | 124.90% |
| AX240517C00045000 | 2024-04-19 2:13PM EDT | 45.00 | 6.30 | 11.00 | 13.20 | 0.00 | - | 5 | 8 | 108.01% |
| AX240517C00047500 | 2024-05-01 9:51AM EDT | 47.50 | 8.50 | 8.30 | 10.60 | +3.90 | +84.78% | 2 | 15 | 84.62% |
| AX240517C00050000 | 2024-05-01 12:51PM EDT | 50.00 | 6.50 | 6.20 | 7.80 | +3.13 | +92.88% | 1 | 34 | 68.41% |
| AX240517C00052500 | 2024-05-01 11:12AM EDT | 52.50 | 3.80 | 4.30 | 4.60 | +1.83 | +92.89% | 17 | 322 | 52.64% |
| AX240517C00055000 | 2024-05-01 12:45PM EDT | 55.00 | 2.40 | 2.60 | 2.75 | +1.27 | +112.39% | 56 | 269 | 46.24% |
| AX240517C00057500 | 2024-05-01 1:22PM EDT | 57.50 | 1.43 | 1.25 | 1.50 | +0.78 | +120.00% | 37 | 85 | 44.29% |
| AX240517C00060000 | 2024-05-01 12:52PM EDT | 60.00 | 0.55 | 0.55 | 0.70 | +0.20 | +57.14% | 13 | 53 | 42.58% |
| AX240517C00065000 | 2024-04-30 10:30AM EDT | 65.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 6 | 44.43% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240517P00027500 | 2024-04-26 11:00AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 133.59% |
| AX240517P00030000 | 2024-04-22 11:05AM EDT | 30.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 5 | 179.10% |
| AX240517P00032500 | 2024-04-24 12:52PM EDT | 32.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 159.18% |
| AX240517P00035000 | 2024-04-23 3:59PM EDT | 35.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 17 | 22 | 140.82% |
| AX240517P00037500 | 2024-04-09 10:32AM EDT | 37.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 87.11% |
| AX240517P00040000 | 2024-04-26 11:02AM EDT | 40.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 15 | 30 | 106.93% |
| AX240517P00042500 | 2024-04-29 10:32AM EDT | 42.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 5 | 21 | 92.77% |
| AX240517P00045000 | 2024-05-01 11:06AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 64 | 136 | 51.17% |
| AX240517P00047500 | 2024-05-01 1:39PM EDT | 47.50 | 0.05 | 0.00 | 0.15 | -0.90 | -86.54% | 3 | 54 | 49.81% |
| AX240517P00050000 | 2024-05-01 1:22PM EDT | 50.00 | 0.20 | 0.15 | 0.25 | -1.75 | -89.74% | 217 | 886 | 42.38% |
| AX240517P00052500 | 2024-05-01 1:22PM EDT | 52.50 | 0.50 | 0.50 | 0.65 | -2.66 | -84.18% | 539 | 556 | 41.02% |
| AX240517P00055000 | 2024-05-01 11:54AM EDT | 55.00 | 1.50 | 1.20 | 1.35 | -3.40 | -69.39% | 5 | 32 | 37.89% |
| AX240517P00060000 | 2024-05-01 10:47AM EDT | 60.00 | 4.70 | 4.10 | 4.50 | -3.50 | -42.68% | 1 | 1 | 37.35% |
© 2024 Yahoo. Tutti i diritti riservati.