U.S. markets open in 19 minutes
F S&P 500
5,766.50 +21.75 (+0.38%) F Dow Jones
42,311.00 +66.00 (+0.16%) F Nasdaq
20,065.25 +72.50 (+0.36%) E-mini Russell 2000 Index Futur
2,214.10 +2.90 (+0.13%) Petróleo
75.59 -1.55 (-2.01%) Oro
2,665.20 -0.80 (-0.03%)
Axos Financial, Inc. (AX)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AX241018C00020000 | 2024-01-08 2:36PM EDT | 20.00 | 34.20 | 30.30 | 34.00 | 0.00 | - | 1 | 4 | 0.00% |
| AX241018C00025000 | 2023-09-19 10:49AM EDT | 25.00 | 18.00 | 15.50 | 16.00 | 0.00 | - | - | 34 | 0.00% |
| AX241018C00027500 | 2023-12-01 3:41PM EDT | 27.50 | 17.60 | 28.50 | 32.00 | 0.00 | - | 3 | 3 | 0.00% |
| AX241018C00030000 | 2023-12-05 4:15PM EDT | 30.00 | 17.70 | 24.20 | 27.50 | 0.00 | - | 10 | 25 | 0.00% |
| AX241018C00032500 | 2024-04-19 9:57AM EDT | 32.50 | 18.60 | 27.70 | 32.20 | 0.00 | - | 2 | 18 | 317.77% |
| AX241018C00035000 | 2024-04-09 2:02PM EDT | 35.00 | 18.24 | 25.30 | 29.00 | 0.00 | - | 2 | 171 | 269.04% |
| AX241018C00037500 | 2024-07-23 2:01PM EDT | 37.50 | 37.50 | 25.40 | 29.30 | 0.00 | - | 1 | 78 | 372.07% |
| AX241018C00040000 | 2024-08-29 12:52PM EDT | 40.00 | 30.00 | 21.20 | 24.30 | 0.00 | - | 2 | 62 | 247.95% |
| AX241018C00042500 | 2024-04-22 12:11PM EDT | 42.50 | 11.60 | 18.50 | 21.30 | 0.00 | - | 1 | 80 | 205.47% |
| AX241018C00045000 | 2024-08-02 3:10PM EDT | 45.00 | 22.74 | 23.50 | 27.30 | 0.00 | - | 1 | 94 | 456.84% |
| AX241018C00047500 | 2024-06-04 9:36AM EDT | 47.50 | 5.73 | 10.40 | 12.10 | 0.00 | - | 10 | 0 | 0.00% |
| AX241018C00050000 | 2024-09-25 12:02PM EDT | 50.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 0.00% |
| AX241018C00052500 | 2024-08-16 12:52PM EDT | 52.50 | 12.85 | 11.20 | 12.90 | 0.00 | - | 2 | 172 | 180.47% |
| AX241018C00055000 | 2024-10-02 12:43PM EDT | 55.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| AX241018C00057500 | 2024-08-30 2:48PM EDT | 57.50 | 12.60 | 5.50 | 6.80 | 0.00 | - | 2 | 79 | 102.93% |
| AX241018C00060000 | 2024-10-03 3:00PM EDT | 60.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 20 | 820 | 0.00% |
| AX241018C00062500 | 2024-10-03 11:15AM EDT | 62.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 3.13% |
| AX241018C00065000 | 2024-10-04 9:35AM EDT | 65.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 566 | 12.50% |
| AX241018C00067500 | 2024-10-07 2:22PM EDT | 67.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 581 | 12.50% |
| AX241018C00070000 | 2024-10-07 2:22PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 25.00% |
| AX241018C00072500 | 2024-10-02 9:31AM EDT | 72.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| AX241018C00075000 | 2024-09-25 11:13AM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 25.00% |
| AX241018C00077500 | 2024-09-19 10:43AM EDT | 77.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| AX241018C00080000 | 2024-09-11 10:18AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 25.00% |
| AX241018C00085000 | 2024-09-30 11:31AM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 50.00% |
| AX241018C00090000 | 2024-07-31 2:44PM EDT | 90.00 | 1.12 | 0.10 | 0.75 | 0.00 | - | 2 | 211 | 141.02% |
| AX241018C00095000 | 2024-08-14 11:17AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 151.56% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AX241018P00017500 | 2024-08-27 1:25PM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 24 | 303.13% |
| AX241018P00020000 | 2024-09-13 3:59PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 464 | 50.00% |
| AX241018P00022500 | 2024-09-13 10:48AM EDT | 22.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| AX241018P00025000 | 2024-09-18 2:41PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 50.00% |
| AX241018P00027500 | 2024-08-30 11:39AM EDT | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 68 | 198.44% |
| AX241018P00030000 | 2024-09-26 9:53AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 126 | 50.00% |
| AX241018P00032500 | 2024-09-20 12:19PM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 264 | 50.00% |
| AX241018P00035000 | 2024-09-12 9:48AM EDT | 35.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 50.00% |
| AX241018P00037500 | 2024-09-18 10:50AM EDT | 37.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| AX241018P00040000 | 2024-10-07 2:18PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 50.00% |
| AX241018P00042500 | 2024-10-01 9:46AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 50.00% |
| AX241018P00045000 | 2024-10-01 10:05AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 61 | 232 | 50.00% |
| AX241018P00047500 | 2024-09-26 2:21PM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 25.00% |
| AX241018P00050000 | 2024-10-07 11:42AM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 410 | 25.00% |
| AX241018P00052500 | 2024-10-01 3:35PM EDT | 52.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 25.00% |
| AX241018P00055000 | 2024-10-04 11:03AM EDT | 55.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 45 | 468 | 12.50% |
| AX241018P00057500 | 2024-10-07 11:08AM EDT | 57.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 285 | 6.25% |
| AX241018P00060000 | 2024-10-04 10:50AM EDT | 60.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 326 | 3.13% |
| AX241018P00062500 | 2024-10-07 1:54PM EDT | 62.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 322 | 0.00% |
| AX241018P00065000 | 2024-09-26 2:19PM EDT | 65.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 0.00% |
| AX241018P00067500 | 2024-10-07 2:30PM EDT | 67.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| AX241018P00070000 | 2024-10-02 3:50PM EDT | 70.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 0.00% |
| AX241018P00072500 | 2024-10-04 12:26PM EDT | 72.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AX241018P00075000 | 2024-09-17 10:59AM EDT | 75.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.