Italia markets closed
Dow Jones
39.902,62 +344,51 (+0,87%) Nasdaq
16.737,68 +226,50 (+1,37%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.771,93 +4.143,45 (+7,32%) CMC Crypto 200
1.390,81 +122,86 (+9,69%)
Axos Financial, Inc. (AX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:55PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240719C00025000 | 2023-11-20 2:24PM EDT | 25.00 | 17.40 | 28.50 | 32.00 | 0.00 | - | - | 10 | 0.00% |
| AX240719C00027500 | 2023-11-20 3:26PM EDT | 27.50 | 15.40 | 26.00 | 30.00 | 0.00 | - | - | 2 | 0.00% |
| AX240719C00030000 | 2023-12-01 10:47AM EDT | 30.00 | 12.00 | 26.10 | 27.60 | 0.00 | - | 2 | 279 | 0.00% |
| AX240719C00032500 | 2023-12-11 12:18PM EDT | 32.50 | 20.20 | 20.70 | 23.90 | 0.00 | - | 1 | 43 | 0.00% |
| AX240719C00035000 | 2023-12-11 4:35PM EDT | 35.00 | 18.10 | 18.50 | 21.80 | 0.00 | - | 1 | 78 | 0.00% |
| AX240719C00037500 | 2023-12-19 11:30AM EDT | 37.50 | 19.60 | 17.10 | 17.60 | 0.00 | - | 1 | 26 | 0.00% |
| AX240719C00040000 | 2024-02-20 11:41AM EDT | 40.00 | 15.80 | 14.70 | 17.00 | 0.00 | - | 2 | 24 | 0.00% |
| AX240719C00042500 | 2024-03-21 12:49PM EDT | 42.50 | 12.33 | 8.00 | 10.70 | 0.00 | - | 2 | 44 | 0.00% |
| AX240719C00045000 | 2024-04-19 10:20AM EDT | 45.00 | 6.76 | 16.90 | 17.20 | 0.00 | - | 1 | 12 | 54.10% |
| AX240719C00047500 | 2024-04-19 12:51PM EDT | 47.50 | 5.90 | 14.40 | 14.80 | 0.00 | - | 1 | 184 | 49.22% |
| AX240719C00050000 | 2024-05-08 12:44PM EDT | 50.00 | 10.21 | 12.10 | 13.80 | 0.00 | - | 1 | 52 | 53.76% |
| AX240719C00052500 | 2024-05-08 10:41AM EDT | 52.50 | 8.13 | 9.70 | 11.70 | 0.00 | - | 3 | 320 | 62.11% |
| AX240719C00055000 | 2024-05-14 10:36AM EDT | 55.00 | 8.38 | 7.60 | 8.20 | 0.00 | - | 18 | 110 | 40.06% |
| AX240719C00057500 | 2024-05-14 2:37PM EDT | 57.50 | 5.91 | 5.70 | 5.90 | 0.00 | - | 1 | 129 | 33.37% |
| AX240719C00060000 | 2024-05-14 1:41PM EDT | 60.00 | 4.04 | 4.00 | 4.10 | 0.00 | - | 1 | 252 | 30.62% |
| AX240719C00062500 | 2024-05-14 3:35PM EDT | 62.50 | 2.90 | 2.60 | 2.70 | +0.10 | +3.57% | 2 | 40 | 29.15% |
| AX240719C00065000 | 2024-05-15 11:14AM EDT | 65.00 | 1.75 | 1.55 | 1.65 | -0.06 | -3.31% | 1 | 57 | 27.98% |
| AX240719C00067500 | 2024-05-07 3:35PM EDT | 67.50 | 1.30 | 0.85 | 0.95 | +0.45 | +52.94% | 1 | 14 | 27.32% |
| AX240719C00070000 | 2024-03-22 9:46AM EDT | 70.00 | 0.80 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 22.95% |
| AX240719C00075000 | 2024-02-29 4:51PM EDT | 75.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 1 | 63 | 35.94% |
| AX240719C00080000 | 2024-02-01 10:51AM EDT | 80.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | - | 5 | 41.80% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240719P00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 39 | 127.34% |
| AX240719P00022500 | 2024-01-26 4:25PM EDT | 22.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 138.48% |
| AX240719P00025000 | 2023-11-28 12:01PM EDT | 25.00 | 2.25 | 0.20 | 0.95 | 0.00 | - | - | 37 | 136.91% |
| AX240719P00027500 | 2024-02-29 10:30AM EDT | 27.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 113.28% |
| AX240719P00030000 | 2024-04-12 10:02AM EDT | 30.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 3 | 64 | 101.07% |
| AX240719P00032500 | 2024-04-02 9:44AM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 92.48% |
| AX240719P00035000 | 2024-04-02 9:45AM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| AX240719P00037500 | 2024-05-06 10:15AM EDT | 37.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 4 | 52 | 58.50% |
| AX240719P00040000 | 2024-05-03 11:22AM EDT | 40.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 16 | 90 | 53.71% |
| AX240719P00042500 | 2024-04-24 1:39PM EDT | 42.50 | 0.72 | 0.05 | 0.80 | 0.00 | - | 1 | 85 | 60.35% |
| AX240719P00045000 | 2024-05-01 3:38PM EDT | 45.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 1 | 52 | 44.73% |
| AX240719P00047500 | 2024-05-01 9:52AM EDT | 47.50 | 0.74 | 0.10 | 0.45 | 0.00 | - | 4 | 23 | 46.24% |
| AX240719P00050000 | 2024-05-14 11:04AM EDT | 50.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 10 | 57 | 36.62% |
| AX240719P00052500 | 2024-05-10 3:17PM EDT | 52.50 | 0.55 | 0.35 | 0.45 | 0.00 | - | 12 | 192 | 32.15% |
| AX240719P00055000 | 2024-05-08 1:31PM EDT | 55.00 | 1.20 | 0.65 | 0.75 | 0.00 | - | 2 | 39 | 30.18% |
| AX240719P00057500 | 2024-05-07 3:37PM EDT | 57.50 | 2.05 | 1.15 | 1.20 | 0.00 | - | 4 | 28 | 27.98% |
| AX240719P00060000 | 2024-05-13 2:05PM EDT | 60.00 | 2.25 | 1.90 | 2.00 | 0.00 | - | 1 | 9 | 26.94% |
| AX240719P00062500 | 2024-05-15 12:01PM EDT | 62.50 | 2.90 | 3.00 | 3.20 | -10.60 | -78.52% | 1 | 2 | 26.58% |
| AX240719P00065000 | 2024-04-03 11:40AM EDT | 65.00 | 13.40 | 7.80 | 8.70 | 0.00 | - | 1 | 1 | 60.51% |
© 2024 Yahoo. Tutti i diritti riservati.