Mercado fechará em 5 h 19 min
BOVESPA
128.274,68 +1.152,43 (+0,91%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.873,27 +196,22 (+0,35%) PETROLEO CRU
78,73 -0,22 (-0,28%) OURO
2.295,60 -14,00 (-0,61%) Bitcoin USD
61.737,21 +2.671,95 (+4,52%)
American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:41AM EDT. Mercado aberto.
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240503C00015000 | 2024-04-19 12:11PM EDT | 15.00 | 7.15 | 9.40 | 10.10 | 0.00 | - | 1 | 1 | 626.56% |
| AEO240503C00020000 | 2024-04-16 1:54PM EDT | 20.00 | 2.20 | 4.50 | 5.20 | 0.00 | - | - | 2 | 356.25% |
| AEO240503C00021000 | 2024-04-22 10:07AM EDT | 21.00 | 1.74 | 2.71 | 3.60 | 0.00 | - | 2 | 3 | 168.75% |
| AEO240503C00021500 | 2024-04-22 12:10PM EDT | 21.50 | 1.02 | 3.00 | 3.10 | 0.00 | - | 11 | 16 | 146.88% |
| AEO240503C00022000 | 2024-04-30 1:01PM EDT | 22.00 | 2.30 | 2.50 | 2.67 | 0.00 | - | 12 | 18 | 110.94% |
| AEO240503C00022500 | 2024-04-30 11:12AM EDT | 22.50 | 2.21 | 1.93 | 2.24 | 0.00 | - | 1 | 9 | 92.19% |
| AEO240503C00023000 | 2024-05-03 9:54AM EDT | 23.00 | 1.78 | 1.38 | 1.75 | +0.84 | +89.36% | 2 | 87 | 141.41% |
| AEO240503C00023500 | 2024-05-02 1:26PM EDT | 23.50 | 1.10 | 0.93 | 1.07 | 0.00 | - | 2 | 36 | 25.00% |
| AEO240503C00024000 | 2024-05-03 9:30AM EDT | 24.00 | 1.20 | 0.48 | 0.61 | +0.61 | +103.39% | 2 | 210 | 42.19% |
| AEO240503C00024500 | 2024-05-02 1:27PM EDT | 24.50 | 0.29 | 0.18 | 0.22 | 0.00 | - | 25 | 73 | 35.55% |
| AEO240503C00025000 | 2024-05-03 9:38AM EDT | 25.00 | 0.13 | 0.01 | 0.05 | +0.09 | +225.00% | 2 | 151 | 37.50% |
| AEO240503C00025500 | 2024-05-01 3:59PM EDT | 25.50 | 0.01 | 0.00 | 0.28 | -0.01 | -50.00% | 8 | 87 | 89.06% |
| AEO240503C00026000 | 2024-05-02 1:35PM EDT | 26.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 11 | 46 | 129.69% |
| AEO240503C00026500 | 2024-05-02 1:13PM EDT | 26.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 11 | 129.69% |
| AEO240503C00027000 | 2024-04-29 10:01AM EDT | 27.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 6 | 66 | 176.56% |
| AEO240503C00027500 | 2024-03-21 10:27AM EDT | 27.50 | 0.91 | 0.00 | 0.40 | 0.00 | - | - | 1 | 201.56% |
| AEO240503C00029500 | 2024-03-28 12:06PM EDT | 29.50 | 0.20 | 0.00 | 0.38 | 0.00 | - | 1 | 1 | 275.78% |
| AEO240503C00030000 | 2024-04-01 9:32AM EDT | 30.00 | 0.16 | 0.00 | 0.21 | 0.00 | - | - | 2 | 253.91% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240503P00019500 | 2024-04-18 1:17PM EDT | 19.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 2 | 196.88% |
| AEO240503P00020000 | 2024-04-23 1:13PM EDT | 20.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 8 | 162.50% |
| AEO240503P00020500 | 2024-04-25 12:55PM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 143.75% |
| AEO240503P00021000 | 2024-04-19 1:56PM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| AEO240503P00021500 | 2024-04-26 11:38AM EDT | 21.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 30 | 121.88% |
| AEO240503P00022000 | 2024-04-26 2:24PM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 118 | 103.13% |
| AEO240503P00022500 | 2024-04-26 3:56PM EDT | 22.50 | 0.03 | 0.00 | 0.39 | 0.00 | - | 93 | 104 | 175.78% |
| AEO240503P00023000 | 2024-05-02 11:05AM EDT | 23.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 2 | 391 | 147.66% |
| AEO240503P00023500 | 2024-05-02 3:07PM EDT | 23.50 | 0.03 | 0.00 | 0.33 | 0.00 | - | 369 | 184 | 107.42% |
| AEO240503P00024000 | 2024-05-03 9:43AM EDT | 24.00 | 0.01 | 0.00 | 0.10 | -0.10 | -90.91% | 2 | 28 | 59.77% |
| AEO240503P00024500 | 2024-05-03 9:39AM EDT | 24.50 | 0.08 | 0.12 | 0.15 | -0.16 | -66.67% | 1 | 32 | 35.55% |
| AEO240503P00025000 | 2024-05-01 11:49AM EDT | 25.00 | 0.47 | 0.47 | 0.51 | -0.85 | -64.39% | 5 | 67 | 45.31% |
| AEO240503P00025500 | 2024-04-29 3:10PM EDT | 25.50 | 0.82 | 0.92 | 0.99 | 0.00 | - | 8 | 3 | 50.78% |
| AEO240503P00026000 | 2024-03-28 11:37AM EDT | 26.00 | 1.21 | 1.57 | 1.68 | 0.00 | - | 3 | 2 | 129.69% |
| AEO240503P00026500 | 2024-03-28 11:37AM EDT | 26.50 | 1.49 | 2.03 | 2.19 | 0.00 | - | 5 | 4 | 150.39% |
© 2024 Yahoo. Todos os direitos reservados.