Mercado fechará em 5 h 56 min
BOVESPA
130.122,31 +160,25 (+0,12%) MERVAL
1.771.932,75 +40.563,12 (+2,34%) MXX
51.947,33 +78,19 (+0,15%) PETROLEO CRU
74,26 +1,02 (+1,39%) OURO
2.643,00 +17,00 (+0,65%) Bitcoin USD
60.976,73 -808,82 (-1,31%)
American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:04AM EDT. Mercado aberto.
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO241115C00015000 | 2024-10-08 3:11PM EDT | 15.00 | 6.20 | 5.25 | 5.70 | 0.00 | - | 1 | 10 | 79.10% |
| AEO241115C00016000 | 2024-09-04 9:32AM EDT | 16.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AEO241115C00017000 | 2024-08-29 9:33AM EDT | 17.00 | 3.68 | 4.45 | 5.15 | 0.00 | - | 2 | 23 | 115.23% |
| AEO241115C00018000 | 2024-09-10 12:08PM EDT | 18.00 | 1.86 | 2.32 | 2.70 | 0.00 | - | 9 | 70 | 41.99% |
| AEO241115C00019000 | 2024-09-26 9:33AM EDT | 19.00 | 2.62 | 1.77 | 1.87 | 0.00 | - | 2 | 323 | 38.38% |
| AEO241115C00020000 | 2024-10-08 11:05AM EDT | 20.00 | 1.80 | 1.06 | 1.37 | 0.00 | - | 1 | 246 | 43.56% |
| AEO241115C00021000 | 2024-10-09 11:22AM EDT | 21.00 | 0.86 | 0.68 | 0.76 | 0.00 | - | 5 | 309 | 38.09% |
| AEO241115C00022000 | 2024-10-10 9:30AM EDT | 22.00 | 0.44 | 0.37 | 0.43 | -0.03 | -6.38% | 1 | 316 | 37.74% |
| AEO241115C00023000 | 2024-10-09 1:06PM EDT | 23.00 | 0.25 | 0.18 | 0.25 | 0.00 | - | 3 | 367 | 38.87% |
| AEO241115C00024000 | 2024-10-09 3:13PM EDT | 24.00 | 0.13 | 0.08 | 0.13 | 0.00 | - | 6 | 177 | 38.97% |
| AEO241115C00025000 | 2024-10-09 10:35AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 662 | 47.66% |
| AEO241115C00026000 | 2024-10-09 12:45PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 238 | 25.00% |
| AEO241115C00027000 | 2024-09-30 9:53AM EDT | 27.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 1 | 305 | 53.91% |
| AEO241115C00028000 | 2024-08-30 9:40AM EDT | 28.00 | 0.05 | 0.03 | 0.31 | 0.00 | - | 10 | 23 | 67.97% |
| AEO241115C00029000 | 2024-08-28 2:17PM EDT | 29.00 | 0.18 | 0.02 | 0.11 | 0.00 | - | 8 | 10 | 60.55% |
| AEO241115C00030000 | 2024-08-30 10:05AM EDT | 30.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 4 | 27 | 71.09% |
| AEO241115C00031000 | 2024-08-09 10:18AM EDT | 31.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 66.41% |
| AEO241115C00032000 | 2024-08-30 3:33PM EDT | 32.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 52 | 69.53% |
| AEO241115C00033000 | 2024-08-30 9:48AM EDT | 33.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 25 | 40 | 89.84% |
| AEO241115C00035000 | 2024-09-26 10:22AM EDT | 35.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 120 | 131 | 77.34% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO241115P00010000 | 2024-08-22 12:46PM EDT | 10.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 60 | 37 | 115.63% |
| AEO241115P00013000 | 2024-09-24 12:49PM EDT | 13.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 76.95% |
| AEO241115P00014000 | 2024-09-30 11:50AM EDT | 14.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 22 | 113 | 68.36% |
| AEO241115P00015000 | 2024-10-07 12:17PM EDT | 15.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 60.55% |
| AEO241115P00016000 | 2024-10-07 12:17PM EDT | 16.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | 1 | 53 | 53.91% |
| AEO241115P00017000 | 2024-10-07 10:55AM EDT | 17.00 | 0.13 | 0.15 | 0.19 | 0.00 | - | 8 | 132 | 50.98% |
| AEO241115P00018000 | 2024-10-09 10:20AM EDT | 18.00 | 0.30 | 0.20 | 0.43 | 0.00 | - | 20 | 183 | 53.81% |
| AEO241115P00019000 | 2024-10-09 11:29AM EDT | 19.00 | 0.49 | 0.53 | 0.78 | 0.00 | - | 14 | 146 | 50.20% |
| AEO241115P00020000 | 2024-10-09 2:43PM EDT | 20.00 | 0.85 | 0.90 | 1.00 | 0.00 | - | 9 | 366 | 47.56% |
| AEO241115P00021000 | 2024-10-09 3:59PM EDT | 21.00 | 1.29 | 1.43 | 1.57 | 0.00 | - | 15 | 465 | 48.93% |
| AEO241115P00022000 | 2024-10-07 1:52PM EDT | 22.00 | 1.88 | 2.11 | 2.20 | 0.00 | - | 52 | 612 | 48.05% |
| AEO241115P00023000 | 2024-10-08 11:10AM EDT | 23.00 | 2.27 | 2.82 | 2.99 | 0.00 | - | 1 | 553 | 49.71% |
| AEO241115P00024000 | 2024-10-03 2:38PM EDT | 24.00 | 2.58 | 3.65 | 4.95 | 0.00 | - | 2 | 118 | 73.83% |
| AEO241115P00025000 | 2024-09-09 9:44AM EDT | 25.00 | 5.80 | 4.45 | 4.60 | 0.00 | - | 5 | 308 | 39.84% |
| AEO241115P00026000 | 2024-09-23 10:28AM EDT | 26.00 | 5.95 | 5.75 | 6.45 | 0.00 | - | 5 | 60 | 81.25% |
| AEO241115P00027000 | 2024-10-04 9:31AM EDT | 27.00 | 4.55 | 6.75 | 7.15 | 0.00 | - | 1 | 2 | 80.08% |
| AEO241115P00028000 | 2024-08-13 9:46AM EDT | 28.00 | 6.85 | 8.60 | 9.10 | 0.00 | - | 28 | 0 | 132.32% |
| AEO241115P00029000 | 2024-09-23 12:13PM EDT | 29.00 | 9.10 | 8.70 | 9.40 | 0.00 | - | 1 | 1 | 99.22% |
| AEO241115P00030000 | 2024-07-17 12:19PM EDT | 30.00 | 8.90 | 8.20 | 8.70 | 0.00 | - | - | 0 | 0.00% |
| AEO241115P00031000 | 2024-09-18 3:27PM EDT | 31.00 | 11.05 | 10.20 | 12.35 | 0.00 | - | 1 | 1 | 124.22% |
| AEO241115P00032000 | 2024-10-02 12:13PM EDT | 32.00 | 10.15 | 11.15 | 12.55 | 0.00 | - | 1 | 1 | 102.15% |
| AEO241115P00033000 | 2024-09-16 10:45AM EDT | 33.00 | 13.40 | 12.65 | 13.10 | 0.00 | - | 1 | 0 | 108.98% |
| AEO241115P00035000 | 2024-10-08 10:43AM EDT | 35.00 | 13.85 | 14.50 | 15.00 | 0.00 | - | 1 | 1 | 106.84% |
© 2024 Yahoo. Todos os direitos reservados.