Mercado fechará em 4 h 57 min
BOVESPA
130.233,80 +271,73 (+0,21%) MERVAL
1.784.598,00 +12.665,25 (+0,72%) MXX
52.368,56 +499,42 (+0,96%) PETROLEO CRU
74,88 +1,64 (+2,24%) OURO
2.640,90 +14,90 (+0,57%) Bitcoin USD
60.515,52 -1.317,42 (-2,13%)
American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:03AM EDT. Mercado aberto.
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO241018C00013000 | 2024-09-25 1:00PM EDT | 13.00 | 7.50 | 7.45 | 7.55 | 0.00 | - | - | 1 | 185.55% |
| AEO241018C00014000 | 2024-09-20 11:35AM EDT | 14.00 | 6.00 | 6.20 | 6.55 | 0.00 | - | 6 | 6 | 50.00% |
| AEO241018C00014500 | 2024-10-02 1:33PM EDT | 14.50 | 7.45 | 5.90 | 6.05 | 0.00 | - | - | 1 | 140.63% |
| AEO241018C00015000 | 2024-09-20 3:38PM EDT | 15.00 | 5.35 | 5.45 | 5.50 | 0.00 | - | 1 | 1 | 128.91% |
| AEO241018C00016000 | 2024-10-04 10:35AM EDT | 16.00 | 6.10 | 4.40 | 4.50 | 0.00 | - | 1 | 10 | 99.61% |
| AEO241018C00017000 | 2024-09-19 9:47AM EDT | 17.00 | 3.15 | 3.45 | 3.55 | 0.00 | - | 1 | 10 | 90.23% |
| AEO241018C00017500 | 2024-09-24 10:55AM EDT | 17.50 | 3.05 | 2.93 | 3.00 | 0.00 | - | - | 1 | 72.27% |
| AEO241018C00018000 | 2024-10-07 3:42PM EDT | 18.00 | 3.00 | 2.42 | 2.55 | 0.00 | - | 10 | 65 | 65.63% |
| AEO241018C00018500 | 2024-09-24 10:55AM EDT | 18.50 | 2.12 | 1.93 | 2.05 | 0.00 | - | - | 3 | 55.47% |
| AEO241018C00019000 | 2024-09-27 12:02PM EDT | 19.00 | 3.15 | 1.43 | 1.49 | 0.00 | - | 4,604 | 1,297 | 44.53% |
| AEO241018C00020000 | 2024-10-10 10:15AM EDT | 20.00 | 0.69 | 0.67 | 0.69 | -0.03 | -4.17% | 16 | 251 | 37.89% |
| AEO241018C00020500 | 2024-10-10 10:32AM EDT | 20.50 | 0.40 | 0.37 | 0.41 | -0.11 | -21.57% | 16 | 66 | 36.72% |
| AEO241018C00021000 | 2024-10-10 9:59AM EDT | 21.00 | 0.18 | 0.21 | 0.23 | -0.39 | -68.42% | 2 | 247 | 36.91% |
| AEO241018C00021500 | 2024-10-09 1:38PM EDT | 21.50 | 0.16 | 0.08 | 0.12 | 0.00 | - | 2 | 627 | 37.50% |
| AEO241018C00022000 | 2024-10-09 2:22PM EDT | 22.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 3 | 233 | 39.84% |
| AEO241018C00022500 | 2024-10-09 1:06PM EDT | 22.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 52.73% |
| AEO241018C00023000 | 2024-10-08 12:23PM EDT | 23.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 6 | 1,147 | 50.00% |
| AEO241018C00023500 | 2024-10-01 10:04AM EDT | 23.50 | 0.14 | 0.00 | 0.07 | 0.00 | - | 2 | 29 | 53.91% |
| AEO241018C00024000 | 2024-10-04 3:14PM EDT | 24.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 110 | 60.16% |
| AEO241018C00024500 | 2024-09-30 9:31AM EDT | 24.50 | 0.04 | 0.00 | 0.54 | 0.00 | - | 1 | 6 | 108.59% |
| AEO241018C00025000 | 2024-09-27 10:40AM EDT | 25.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 6 | 28 | 71.88% |
| AEO241018C00026000 | 2024-09-27 3:54PM EDT | 26.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 150 | 62.50% |
| AEO241018C00027000 | 2024-10-04 11:49AM EDT | 27.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 377 | 88.28% |
| AEO241018C00028000 | 2024-09-24 10:16AM EDT | 28.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 37 | 102.34% |
| AEO241018C00029000 | 2024-10-01 1:11PM EDT | 29.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 8 | 106.25% |
| AEO241018C00030000 | 2024-09-30 9:44AM EDT | 30.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 120.31% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO241018P00013000 | 2024-09-04 10:02AM EDT | 13.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 25 | 85 | 149.22% |
| AEO241018P00014000 | 2024-09-03 2:19PM EDT | 14.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 21 | 159.77% |
| AEO241018P00015000 | 2024-10-07 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 98.44% |
| AEO241018P00016000 | 2024-10-08 3:41PM EDT | 16.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 35 | 87.50% |
| AEO241018P00017000 | 2024-09-24 10:55AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 119 | 72.66% |
| AEO241018P00018000 | 2024-10-07 3:31PM EDT | 18.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 164 | 53.52% |
| AEO241018P00018500 | 2024-10-10 10:22AM EDT | 18.50 | 0.07 | 0.04 | 0.06 | 0.00 | - | 2 | 6 | 46.09% |
| AEO241018P00019000 | 2024-10-09 10:32AM EDT | 19.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 5 | 829 | 43.95% |
| AEO241018P00019500 | 2024-10-10 10:21AM EDT | 19.50 | 0.18 | 0.18 | 0.19 | -0.01 | -5.26% | 4 | 151 | 41.02% |
| AEO241018P00020000 | 2024-10-10 10:21AM EDT | 20.00 | 0.32 | 0.30 | 0.33 | +0.02 | +6.67% | 4 | 525 | 39.16% |
| AEO241018P00020500 | 2024-10-10 10:00AM EDT | 20.50 | 0.50 | 0.52 | 0.56 | -0.01 | -1.96% | 5 | 78 | 38.67% |
| AEO241018P00021000 | 2024-10-09 12:53PM EDT | 21.00 | 0.83 | 0.84 | 0.88 | 0.00 | - | 4 | 87 | 39.16% |
| AEO241018P00021500 | 2024-10-09 10:07AM EDT | 21.50 | 1.16 | 1.23 | 1.27 | 0.00 | - | 1 | 6 | 40.23% |
| AEO241018P00022000 | 2024-10-09 11:53AM EDT | 22.00 | 1.63 | 1.67 | 1.74 | 0.00 | - | 40 | 116 | 46.29% |
| AEO241018P00022500 | 2024-10-03 3:32PM EDT | 22.50 | 1.24 | 2.10 | 2.31 | 0.00 | - | - | 1 | 64.06% |
| AEO241018P00023000 | 2024-10-08 10:38AM EDT | 23.00 | 1.93 | 2.64 | 2.73 | 0.00 | - | 3 | 204 | 53.52% |
| AEO241018P00024000 | 2024-08-30 1:40PM EDT | 24.00 | 4.44 | 1.96 | 2.30 | 0.00 | - | 1 | 4 | 0.00% |
| AEO241018P00025000 | 2024-09-20 2:57PM EDT | 25.00 | 4.90 | 4.60 | 4.70 | 0.00 | - | 3 | 5 | 67.97% |
| AEO241018P00027000 | 2024-10-04 10:12AM EDT | 27.00 | 4.90 | 6.60 | 6.70 | 0.00 | - | 1 | 3 | 88.28% |
| AEO241018P00028000 | 2024-09-30 1:16PM EDT | 28.00 | 5.50 | 7.60 | 7.70 | 0.00 | - | - | 5 | 96.88% |
| AEO241018P00029000 | 2024-10-04 10:12AM EDT | 29.00 | 6.90 | 8.60 | 8.70 | 0.00 | - | 1 | 2 | 106.25% |
| AEO241018P00030000 | 2024-10-04 10:12AM EDT | 30.00 | 7.90 | 9.60 | 9.70 | 0.00 | - | 1 | 4 | 114.06% |
© 2024 Yahoo. Todos os direitos reservados.