Mercado fechará em 4 h 48 min
BOVESPA
130.280,74 +318,68 (+0,25%) MERVAL
1.800.636,38 +28.703,62 (+1,62%) MXX
52.221,18 +352,04 (+0,68%) PETROLEO CRU
75,05 +1,81 (+2,47%) OURO
2.641,00 +15,00 (+0,57%) Bitcoin USD
60.683,35 -1.219,56 (-1,97%)
American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:12AM EDT. Mercado aberto.
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO241220C00010000 | 2024-09-18 3:00PM EDT | 10.00 | 10.05 | 10.35 | 10.45 | 0.00 | - | - | 2 | 78.13% |
| AEO241220C00014000 | 2024-09-18 2:35PM EDT | 14.00 | 6.40 | 6.50 | 6.60 | 0.00 | - | - | 0 | 57.81% |
| AEO241220C00015000 | 2024-09-27 10:09AM EDT | 15.00 | 6.95 | 4.80 | 5.65 | 0.00 | - | 1 | 7 | 56.74% |
| AEO241220C00016000 | 2024-09-23 12:05PM EDT | 16.00 | 4.40 | 3.80 | 4.80 | 0.00 | - | 7 | 60 | 55.86% |
| AEO241220C00017000 | 2024-10-08 9:54AM EDT | 17.00 | 4.70 | 3.90 | 3.95 | 0.00 | - | 1 | 52 | 51.47% |
| AEO241220C00018000 | 2024-10-04 10:12AM EDT | 18.00 | 4.70 | 3.10 | 3.20 | 0.00 | - | 1 | 205 | 51.03% |
| AEO241220C00019000 | 2024-09-23 12:49PM EDT | 19.00 | 2.26 | 2.23 | 2.47 | 0.00 | - | 6 | 144 | 47.85% |
| AEO241220C00020000 | 2024-10-09 11:13AM EDT | 20.00 | 1.85 | 1.82 | 1.87 | 0.00 | - | 1 | 158 | 46.29% |
| AEO241220C00021000 | 2024-09-30 1:18PM EDT | 21.00 | 2.82 | 1.33 | 1.36 | 0.00 | - | 6 | 209 | 44.63% |
| AEO241220C00022000 | 2024-10-09 11:16AM EDT | 22.00 | 1.01 | 0.94 | 0.98 | 0.00 | - | 2 | 1,394 | 44.09% |
| AEO241220C00023000 | 2024-10-10 9:30AM EDT | 23.00 | 0.68 | 0.65 | 0.67 | -0.02 | -2.86% | 1 | 151 | 43.02% |
| AEO241220C00024000 | 2024-10-09 11:16AM EDT | 24.00 | 0.47 | 0.42 | 0.45 | 0.00 | - | 2 | 595 | 42.38% |
| AEO241220C00025000 | 2024-10-10 10:38AM EDT | 25.00 | 0.30 | 0.28 | 0.31 | -0.02 | -6.25% | 4 | 430 | 42.58% |
| AEO241220C00026000 | 2024-10-10 10:41AM EDT | 26.00 | 0.18 | 0.17 | 0.19 | -0.01 | -5.26% | 12 | 361 | 41.60% |
| AEO241220C00027000 | 2024-10-10 10:41AM EDT | 27.00 | 0.10 | 0.10 | 0.13 | -0.08 | -38.10% | 8 | 36 | 42.19% |
| AEO241220C00028000 | 2024-10-08 12:40PM EDT | 28.00 | 0.13 | 0.06 | 0.09 | 0.00 | - | 4 | 100 | 42.77% |
| AEO241220C00029000 | 2024-10-08 12:39PM EDT | 29.00 | 0.09 | 0.02 | 0.16 | 0.00 | - | 2 | 59 | 52.25% |
| AEO241220C00030000 | 2024-10-02 10:24AM EDT | 30.00 | 0.10 | 0.01 | 0.13 | 0.00 | - | 8 | 48 | 53.52% |
| AEO241220C00031000 | 2024-10-01 10:29AM EDT | 31.00 | 0.14 | 0.00 | 0.11 | 0.00 | - | 2 | 161 | 55.08% |
| AEO241220C00032000 | 2024-10-01 10:31AM EDT | 32.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 50.78% |
| AEO241220C00033000 | 2024-08-30 9:35AM EDT | 33.00 | 0.05 | 0.02 | 0.13 | 0.00 | - | 10 | 58 | 57.23% |
| AEO241220C00034000 | 2024-08-29 11:26AM EDT | 34.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 20 | 57 | 58.59% |
| AEO241220C00035000 | 2024-08-29 11:29AM EDT | 35.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 40 | 31 | 60.55% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO241220P00010000 | 2024-09-24 12:50PM EDT | 10.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 110 | 82.42% |
| AEO241220P00013000 | 2024-10-10 10:19AM EDT | 13.00 | 0.06 | 0.06 | 0.10 | -0.03 | -33.33% | 2 | 38 | 59.96% |
| AEO241220P00014000 | 2024-10-10 10:19AM EDT | 14.00 | 0.12 | 0.11 | 0.13 | +0.04 | +50.00% | 2 | 11 | 56.25% |
| AEO241220P00015000 | 2024-10-10 10:21AM EDT | 15.00 | 0.19 | 0.18 | 0.20 | +0.03 | +18.75% | 2 | 111 | 53.52% |
| AEO241220P00016000 | 2024-10-10 10:25AM EDT | 16.00 | 0.28 | 0.28 | 0.30 | +0.03 | +12.00% | 6 | 85 | 50.78% |
| AEO241220P00017000 | 2024-10-10 10:24AM EDT | 17.00 | 0.45 | 0.43 | 0.45 | +0.08 | +22.22% | 8 | 104 | 48.93% |
| AEO241220P00018000 | 2024-10-10 10:23AM EDT | 18.00 | 0.67 | 0.65 | 0.68 | +0.04 | +6.35% | 4 | 79 | 47.36% |
| AEO241220P00019000 | 2024-10-08 3:43PM EDT | 19.00 | 0.78 | 0.95 | 0.99 | 0.00 | - | 40 | 300 | 45.90% |
| AEO241220P00020000 | 2024-10-03 3:41PM EDT | 20.00 | 1.06 | 1.34 | 1.37 | 0.00 | - | 7 | 1,060 | 43.90% |
| AEO241220P00021000 | 2024-10-08 11:29AM EDT | 21.00 | 1.53 | 1.85 | 1.86 | 0.00 | - | 7 | 147 | 42.33% |
| AEO241220P00022000 | 2024-10-08 11:29AM EDT | 22.00 | 2.06 | 2.44 | 2.48 | 0.00 | - | 4 | 527 | 41.65% |
| AEO241220P00023000 | 2024-10-03 10:51AM EDT | 23.00 | 2.42 | 3.15 | 3.25 | 0.00 | - | 1 | 918 | 42.87% |
| AEO241220P00024000 | 2024-10-09 9:40AM EDT | 24.00 | 3.70 | 3.95 | 4.00 | 0.00 | - | 7 | 1,009 | 41.11% |
| AEO241220P00025000 | 2024-10-07 2:30PM EDT | 25.00 | 4.60 | 4.80 | 5.75 | 0.00 | - | 1 | 31 | 57.23% |
| AEO241220P00026000 | 2024-10-04 2:21PM EDT | 26.00 | 4.46 | 5.65 | 5.80 | 0.00 | - | 1 | 335 | 43.07% |
| AEO241220P00027000 | 2024-09-27 10:09AM EDT | 27.00 | 5.50 | 6.65 | 6.75 | 0.00 | - | 1 | 29 | 44.53% |
| AEO241220P00028000 | 2024-09-20 2:55PM EDT | 28.00 | 7.90 | 7.65 | 7.95 | 0.00 | - | 2 | 3 | 51.95% |
| AEO241220P00029000 | 2024-05-29 9:46AM EDT | 29.00 | 6.25 | 7.05 | 9.25 | 0.00 | - | 6 | 6 | 77.49% |
| AEO241220P00030000 | 2024-08-01 12:42PM EDT | 30.00 | 9.30 | 8.25 | 10.50 | 0.00 | - | - | 0 | 91.55% |
| AEO241220P00032000 | 2024-04-30 9:50AM EDT | 32.00 | 8.20 | 7.65 | 9.85 | 0.00 | - | 19 | 22 | 0.00% |
| AEO241220P00033000 | 2024-09-16 10:45AM EDT | 33.00 | 13.40 | 12.60 | 12.90 | 0.00 | - | 1 | 0 | 66.41% |
| AEO241220P00034000 | 2024-09-16 10:45AM EDT | 34.00 | 14.40 | 13.65 | 13.75 | 0.00 | - | 1 | 0 | 64.84% |
| AEO241220P00035000 | 2024-09-16 10:45AM EDT | 35.00 | 15.40 | 14.65 | 14.75 | 0.00 | - | - | 0 | 67.58% |
© 2024 Yahoo. Todos os direitos reservados.