Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.571,64 +364,08 (+0,55%)
American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240621C00014000 | 2024-06-10 9:53AM EDT | 14.00 | 7.20 | 6.50 | 8.40 | 0.00 | - | - | 1 | 364.06% |
| AEO240621C00015000 | 2024-06-10 10:00AM EDT | 15.00 | 6.10 | 5.50 | 7.05 | 0.00 | - | - | 2 | 291.80% |
| AEO240621C00017000 | 2024-06-04 12:39PM EDT | 17.00 | 5.00 | 3.50 | 4.85 | 0.00 | - | 1 | 1 | 198.44% |
| AEO240621C00018000 | 2024-06-07 3:40PM EDT | 18.00 | 3.46 | 2.51 | 2.81 | 0.00 | - | 1 | 25 | 84.38% |
| AEO240621C00019000 | 2024-03-25 12:31PM EDT | 19.00 | 6.33 | 4.15 | 5.00 | 0.00 | - | 20 | 12 | 374.41% |
| AEO240621C00020000 | 2024-06-13 1:34PM EDT | 20.00 | 1.06 | 0.68 | 0.74 | 0.00 | - | 1 | 45 | 39.26% |
| AEO240621C00020500 | 2024-06-14 1:41PM EDT | 20.50 | 0.46 | 0.36 | 0.40 | -0.14 | -23.33% | 98 | 38 | 35.74% |
| AEO240621C00021000 | 2024-06-14 1:06PM EDT | 21.00 | 0.23 | 0.16 | 0.20 | -0.24 | -51.06% | 162 | 290 | 36.13% |
| AEO240621C00021500 | 2024-06-14 3:16PM EDT | 21.50 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 24 | 2,005 | 38.28% |
| AEO240621C00022000 | 2024-06-14 3:29PM EDT | 22.00 | 0.05 | 0.01 | 0.04 | -0.02 | -28.57% | 88 | 362 | 38.28% |
| AEO240621C00022500 | 2024-06-14 12:37PM EDT | 22.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 161 | 47.66% |
| AEO240621C00023000 | 2024-06-12 9:46AM EDT | 23.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 25 | 359 | 67.58% |
| AEO240621C00023500 | 2024-06-14 2:42PM EDT | 23.50 | 0.01 | 0.01 | 0.09 | -0.02 | -66.67% | 2 | 336 | 67.58% |
| AEO240621C00024000 | 2024-06-14 2:02PM EDT | 24.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 463 | 66.41% |
| AEO240621C00024500 | 2024-06-06 3:37PM EDT | 24.50 | 0.01 | 0.00 | 0.23 | -0.03 | -75.00% | 1 | 212 | 100.78% |
| AEO240621C00025000 | 2024-06-14 12:56PM EDT | 25.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 11 | 1,563 | 73.44% |
| AEO240621C00025500 | 2024-06-04 12:19PM EDT | 25.50 | 0.05 | 0.00 | 0.28 | 0.00 | - | 1 | 53 | 122.66% |
| AEO240621C00026000 | 2024-06-14 3:58PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 37 | 1,190 | 81.25% |
| AEO240621C00026500 | 2024-05-28 2:10PM EDT | 26.50 | 0.54 | 0.00 | 0.09 | 0.00 | - | 2 | 14 | 109.38% |
| AEO240621C00027000 | 2024-06-14 2:49PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 210 | 84.38% |
| AEO240621C00027500 | 2024-06-07 1:22PM EDT | 27.50 | 0.09 | 0.00 | 0.21 | 0.00 | - | 1 | 85 | 143.36% |
| AEO240621C00028000 | 2024-06-14 2:50PM EDT | 28.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 9 | 1,125 | 107.81% |
| AEO240621C00028500 | 2024-05-28 10:15AM EDT | 28.50 | 0.18 | 0.00 | 0.48 | 0.00 | - | 24 | 61 | 189.06% |
| AEO240621C00029000 | 2024-05-31 12:49PM EDT | 29.00 | 0.07 | 0.00 | 0.48 | 0.00 | - | 2 | 108 | 196.09% |
| AEO240621C00029500 | 2024-05-31 2:17PM EDT | 29.50 | 0.01 | 0.00 | 0.48 | 0.00 | - | 10 | 69 | 203.13% |
| AEO240621C00030000 | 2024-06-06 9:53AM EDT | 30.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 4 | 129 | 179.69% |
| AEO240621C00031000 | 2024-06-12 9:36AM EDT | 31.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 2 | 59 | 222.66% |
| AEO240621C00032000 | 2024-05-30 11:15AM EDT | 32.00 | 0.03 | 0.00 | 0.48 | 0.00 | - | 6 | 65 | 234.77% |
| AEO240621C00033000 | 2024-05-29 10:53AM EDT | 33.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 183.59% |
| AEO240621C00035000 | 2024-05-22 12:54PM EDT | 35.00 | 0.04 | 0.00 | 0.48 | 0.00 | - | 60 | 147 | 268.36% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240621P00014000 | 2024-05-31 11:09AM EDT | 14.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 31 | 204.30% |
| AEO240621P00015000 | 2024-06-06 10:46AM EDT | 15.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 35 | 175 | 200.78% |
| AEO240621P00016000 | 2024-06-14 9:59AM EDT | 16.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 8 | 87 | 145.31% |
| AEO240621P00017000 | 2024-06-14 10:28AM EDT | 17.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1 | 70 | 77.34% |
| AEO240621P00018000 | 2024-06-12 11:29AM EDT | 18.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 1 | 53 | 110.35% |
| AEO240621P00018500 | 2024-05-30 10:04AM EDT | 18.50 | 0.06 | 0.01 | 0.11 | 0.00 | - | 31 | 16 | 60.16% |
| AEO240621P00019000 | 2024-06-10 11:49AM EDT | 19.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 4 | 139 | 48.44% |
| AEO240621P00019500 | 2024-06-13 12:06PM EDT | 19.50 | 0.07 | 0.05 | 0.09 | 0.00 | - | 1 | 508 | 41.41% |
| AEO240621P00020000 | 2024-06-12 3:29PM EDT | 20.00 | 0.09 | 0.13 | 0.16 | 0.00 | - | 16 | 719 | 35.94% |
| AEO240621P00020500 | 2024-06-14 12:18PM EDT | 20.50 | 0.35 | 0.30 | 0.33 | +0.13 | +59.09% | 11 | 41 | 33.79% |
| AEO240621P00021000 | 2024-06-14 3:23PM EDT | 21.00 | 0.62 | 0.58 | 0.64 | +0.31 | +100.00% | 24 | 85 | 35.16% |
| AEO240621P00021500 | 2024-06-14 10:38AM EDT | 21.50 | 0.96 | 0.81 | 1.05 | +0.16 | +20.00% | 19 | 265 | 38.28% |
| AEO240621P00022000 | 2024-06-14 3:23PM EDT | 22.00 | 1.53 | 1.42 | 1.53 | +0.32 | +26.45% | 8 | 540 | 46.48% |
| AEO240621P00022500 | 2024-06-10 1:52PM EDT | 22.50 | 1.83 | 1.77 | 2.02 | 0.00 | - | 1 | 280 | 54.69% |
| AEO240621P00023000 | 2024-06-12 9:39AM EDT | 23.00 | 1.52 | 2.37 | 2.52 | 0.00 | - | 1 | 258 | 64.06% |
| AEO240621P00023500 | 2024-06-04 10:18AM EDT | 23.50 | 2.91 | 2.55 | 3.95 | +1.18 | +68.21% | 1 | 115 | 112.50% |
| AEO240621P00024000 | 2024-06-14 11:24AM EDT | 24.00 | 3.25 | 2.68 | 3.55 | 0.00 | - | 2 | 616 | 88.67% |
| AEO240621P00024500 | 2024-05-30 2:59PM EDT | 24.50 | 2.57 | 3.85 | 4.75 | 0.00 | - | 3 | 83 | 140.23% |
| AEO240621P00025000 | 2024-06-10 11:24AM EDT | 25.00 | 4.27 | 4.15 | 4.85 | 0.00 | - | 5 | 1,441 | 90.63% |
| AEO240621P00026000 | 2024-06-06 2:55PM EDT | 26.00 | 4.30 | 5.20 | 5.55 | 0.00 | - | 1 | 7 | 120.70% |
| AEO240621P00027000 | 2024-05-30 9:49AM EDT | 27.00 | 5.05 | 6.40 | 6.50 | 0.00 | - | 1 | 0 | 50.00% |
| AEO240621P00027500 | 2024-05-29 2:08PM EDT | 27.50 | 3.88 | 6.90 | 7.00 | 0.00 | - | 10 | 0 | 50.00% |
| AEO240621P00028000 | 2024-05-20 10:16AM EDT | 28.00 | 4.60 | 7.40 | 9.10 | 0.00 | - | 3 | 0 | 265.63% |
| AEO240621P00029000 | 2024-05-20 9:37AM EDT | 29.00 | 5.50 | 8.05 | 8.50 | 0.00 | - | 2 | 0 | 142.19% |
| AEO240621P00030000 | 2024-05-02 10:14AM EDT | 30.00 | 6.15 | 7.80 | 10.15 | 0.00 | - | 32 | 64 | 285.16% |
| AEO240621P00031000 | 2024-03-25 9:56AM EDT | 31.00 | 6.10 | 7.95 | 8.10 | 0.00 | - | 1 | 1 | 0.00% |
| AEO240621P00032000 | 2024-05-28 10:38AM EDT | 32.00 | 8.65 | 10.60 | 12.80 | 0.00 | - | 1 | 1 | 237.11% |
© 2024 Yahoo. Todos os direitos reservados.