U.S. markets open in 3 hours 7 minutes
F S&P 500
5,542.25 +5.25 (+0.09%) F Dow Jones
39,507.00 -19.00 (-0.05%) F Nasdaq
20,022.00 +49.75 (+0.25%) E-mini Russell 2000 Index Futur
2,042.10 -2.80 (-0.14%) Petróleo
81.53 +0.70 (+0.87%) Oro
2,325.50 -5.30 (-0.23%)
Axos Financial, Inc. (AX)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240719C00025000 | 2023-11-20 2:24PM EDT | 25.00 | 17.40 | 28.50 | 32.00 | 0.00 | - | - | 10 | 214.84% |
| AX240719C00027500 | 2023-11-20 3:26PM EDT | 27.50 | 15.40 | 26.00 | 30.00 | 0.00 | - | - | 2 | 208.01% |
| AX240719C00030000 | 2023-12-01 10:47AM EDT | 30.00 | 12.00 | 26.10 | 27.60 | 0.00 | - | 2 | 279 | 247.02% |
| AX240719C00032500 | 2023-12-11 12:18PM EDT | 32.50 | 20.20 | 20.70 | 23.90 | 0.00 | - | 1 | 43 | 120.51% |
| AX240719C00035000 | 2023-12-11 4:35PM EDT | 35.00 | 18.10 | 18.50 | 21.80 | 0.00 | - | 1 | 78 | 129.20% |
| AX240719C00037500 | 2023-12-19 11:30AM EDT | 37.50 | 19.60 | 17.10 | 17.60 | 0.00 | - | 1 | 26 | 95.41% |
| AX240719C00040000 | 2024-02-20 11:41AM EDT | 40.00 | 15.80 | 14.70 | 17.00 | 0.00 | - | 2 | 24 | 124.51% |
| 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 | 15.00 | 18.20 | 0.00 | - | 1 | 12 | 223.29% |
| AX240719C00047500 | 2024-06-24 1:00PM EDT | 47.50 | 8.65 | 5.80 | 8.80 | 0.00 | - | 3 | 174 | 84.72% |
| AX240719C00050000 | 2024-06-25 1:43PM EDT | 50.00 | 5.63 | 5.00 | 5.90 | -0.60 | -9.63% | 5 | 400 | 58.25% |
| AX240719C00052500 | 2024-06-24 1:00PM EDT | 52.50 | 4.29 | 3.10 | 3.60 | 0.00 | - | 3 | 716 | 44.58% |
| AX240719C00055000 | 2024-06-24 1:00PM EDT | 55.00 | 2.55 | 1.85 | 2.00 | 0.00 | - | 11 | 259 | 39.60% |
| AX240719C00057500 | 2024-06-25 12:45PM EDT | 57.50 | 0.98 | 0.90 | 1.00 | -0.37 | -27.41% | 1 | 347 | 37.74% |
| AX240719C00060000 | 2024-06-25 9:35AM EDT | 60.00 | 0.60 | 0.40 | 0.50 | -0.19 | -24.05% | 100 | 1,712 | 38.43% |
| AX240719C00062500 | 2024-06-24 2:31PM EDT | 62.50 | 0.44 | 0.15 | 0.35 | 0.00 | - | 10 | 75 | 43.46% |
| AX240719C00065000 | 2024-06-18 12:56PM EDT | 65.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 87 | 53.91% |
| AX240719C00067500 | 2024-06-13 12:59PM EDT | 67.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 60.89% |
| AX240719C00070000 | 2024-06-10 9:30AM EDT | 70.00 | 0.43 | 0.00 | 1.35 | 0.00 | - | 2 | 9 | 79.64% |
| AX240719C00075000 | 2024-02-29 4:51PM EDT | 75.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 1 | 63 | 84.08% |
| AX240719C00080000 | 2024-02-01 10:51AM EDT | 80.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | - | 5 | 92.48% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240719P00020000 | 2024-06-04 3:55PM EDT | 20.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 9 | 58 | 169.53% |
| AX240719P00022500 | 2024-06-17 9:40AM EDT | 22.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 36 | 150.78% |
| AX240719P00025000 | 2024-06-17 9:40AM EDT | 25.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 6 | 46 | 212.89% |
| AX240719P00027500 | 2024-06-18 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 109.38% |
| AX240719P00030000 | 2024-06-24 2:16PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 140 | 111.33% |
| AX240719P00032500 | 2024-04-02 9:44AM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 131.15% |
| AX240719P00035000 | 2024-06-18 9:30AM EDT | 35.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 5 | 39 | 153.32% |
| AX240719P00037500 | 2024-06-24 10:36AM EDT | 37.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 79 | 148 | 69.14% |
| AX240719P00040000 | 2024-06-14 1:55PM EDT | 40.00 | 0.29 | 0.10 | 0.75 | 0.00 | - | 5 | 154 | 88.96% |
| AX240719P00042500 | 2024-06-17 1:51PM EDT | 42.50 | 0.30 | 0.05 | 0.75 | 0.00 | - | 6 | 91 | 73.93% |
| AX240719P00045000 | 2024-06-24 2:14PM EDT | 45.00 | 0.20 | 0.15 | 0.50 | +0.03 | +17.65% | 4 | 1,648 | 57.32% |
| AX240719P00047500 | 2024-06-25 11:05AM EDT | 47.50 | 0.29 | 0.25 | 0.40 | +0.04 | +16.00% | 1 | 486 | 47.66% |
| AX240719P00050000 | 2024-06-24 3:00PM EDT | 50.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 22 | 596 | 40.28% |
| AX240719P00052500 | 2024-06-25 9:30AM EDT | 52.50 | 1.05 | 1.05 | 1.20 | +0.05 | +5.00% | 4 | 1,120 | 37.74% |
| AX240719P00055000 | 2024-06-25 3:10PM EDT | 55.00 | 2.05 | 2.05 | 2.20 | +0.15 | +7.89% | 915 | 2,591 | 35.11% |
| AX240719P00057500 | 2024-06-25 10:09AM EDT | 57.50 | 3.67 | 3.40 | 4.20 | +0.59 | +19.16% | 5 | 206 | 42.73% |
| AX240719P00060000 | 2024-06-24 9:51AM EDT | 60.00 | 5.67 | 5.40 | 6.30 | +0.07 | +1.25% | 1 | 64 | 47.17% |
| AX240719P00062500 | 2024-05-15 12:01PM EDT | 62.50 | 2.90 | 9.70 | 11.60 | 0.00 | - | 1 | 3 | 97.85% |
| AX240719P00065000 | 2024-04-03 11:40AM EDT | 65.00 | 13.40 | 7.80 | 8.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.