Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.256,54 -1.222,30 (-1,99%)
American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 2024-06-28 3:42PM EDT | 15.00 | 5.30 | 4.30 | 5.45 | -1.10 | -17.19% | 18 | 15 | 49.02% |
| AEO241115C00016000 | 2024-06-21 12:37PM EDT | 16.00 | 4.66 | 3.75 | 6.45 | 0.00 | - | 1 | 1 | 60.35% |
| AEO241115C00017000 | 2024-06-17 10:04AM EDT | 17.00 | 4.20 | 2.95 | 4.65 | 0.00 | - | 1 | 21 | 64.65% |
| AEO241115C00018000 | 2024-06-20 9:44AM EDT | 18.00 | 3.55 | 3.05 | 4.45 | 0.00 | - | 10 | 27 | 56.79% |
| AEO241115C00019000 | 2024-06-28 10:49AM EDT | 19.00 | 2.47 | 2.26 | 4.60 | -0.12 | -4.63% | 2 | 180 | 60.94% |
| AEO241115C00020000 | 2024-06-25 12:39PM EDT | 20.00 | 2.63 | 1.94 | 2.02 | 0.00 | - | 5 | 79 | 41.28% |
| AEO241115C00021000 | 2024-06-25 12:00PM EDT | 21.00 | 1.98 | 1.51 | 1.58 | 0.00 | - | 20 | 78 | 40.63% |
| AEO241115C00022000 | 2024-06-28 10:55AM EDT | 22.00 | 1.16 | 1.14 | 1.32 | -0.03 | -2.52% | 11 | 48 | 42.24% |
| AEO241115C00023000 | 2024-06-27 9:34AM EDT | 23.00 | 0.99 | 0.65 | 1.68 | 0.00 | - | 10 | 88 | 55.86% |
| AEO241115C00024000 | 2024-06-26 12:02PM EDT | 24.00 | 0.84 | 0.62 | 1.47 | 0.00 | - | 1 | 68 | 56.93% |
| AEO241115C00025000 | 2024-06-26 10:24AM EDT | 25.00 | 0.48 | 0.42 | 0.70 | -0.19 | -28.36% | 1 | 260 | 43.99% |
| AEO241115C00026000 | 2024-06-12 2:51PM EDT | 26.00 | 0.65 | 0.30 | 0.87 | 0.00 | - | 14 | 97 | 52.49% |
| AEO241115C00027000 | 2024-06-26 12:38PM EDT | 27.00 | 0.35 | 0.22 | 0.38 | 0.00 | - | 24 | 293 | 42.38% |
| AEO241115C00028000 | 2024-06-27 2:24PM EDT | 28.00 | 0.21 | 0.14 | 0.56 | 0.00 | - | 24 | 23 | 51.51% |
| AEO241115C00029000 | 2024-06-27 2:24PM EDT | 29.00 | 0.14 | 0.11 | 1.37 | 0.00 | - | 31 | 2 | 60.06% |
| AEO241115C00030000 | 2024-06-27 9:56AM EDT | 30.00 | 0.12 | 0.09 | 0.14 | 0.00 | - | 7 | 27 | 40.72% |
| AEO241115C00032000 | 2024-06-27 1:01PM EDT | 32.00 | 0.06 | 0.03 | 0.20 | 0.00 | - | 60 | 29 | 49.02% |
| AEO241115C00035000 | 2024-06-24 12:43PM EDT | 35.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | 60 | 30 | 87.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO241115P00014000 | 2024-06-27 1:05PM EDT | 14.00 | 0.24 | 0.04 | 0.26 | 0.00 | - | 14 | 13 | 46.78% |
| AEO241115P00015000 | 2024-06-28 9:49AM EDT | 15.00 | 0.33 | 0.13 | 0.38 | -0.02 | -5.71% | 6 | 25 | 44.82% |
| AEO241115P00016000 | 2024-06-28 9:49AM EDT | 16.00 | 0.50 | 0.31 | 0.55 | +0.01 | +2.04% | 6 | 31 | 43.21% |
| AEO241115P00017000 | 2024-06-26 12:51PM EDT | 17.00 | 0.64 | 0.63 | 0.78 | 0.00 | - | 22 | 14 | 41.80% |
| AEO241115P00018000 | 2024-06-27 1:19PM EDT | 18.00 | 1.00 | 0.90 | 1.07 | 0.00 | - | 4 | 76 | 40.33% |
| AEO241115P00019000 | 2024-06-27 10:35AM EDT | 19.00 | 1.32 | 1.39 | 1.45 | 0.00 | - | 12 | 36 | 39.26% |
| AEO241115P00020000 | 2024-06-28 10:53AM EDT | 20.00 | 1.93 | 1.85 | 1.91 | +0.14 | +7.82% | 10 | 73 | 38.23% |
| AEO241115P00021000 | 2024-06-28 10:34AM EDT | 21.00 | 2.43 | 2.40 | 2.45 | +0.10 | +4.29% | 12 | 120 | 37.21% |
| AEO241115P00022000 | 2024-06-27 3:29PM EDT | 22.00 | 3.00 | 2.95 | 4.05 | 0.00 | - | 44 | 259 | 56.42% |
| AEO241115P00023000 | 2024-06-13 3:56PM EDT | 23.00 | 3.20 | 3.70 | 4.80 | 0.00 | - | 28 | 101 | 57.52% |
| AEO241115P00024000 | 2024-05-17 3:29PM EDT | 24.00 | 3.00 | 4.05 | 4.20 | 0.00 | - | 109 | 171 | 23.63% |
| AEO241115P00025000 | 2024-06-03 10:48AM EDT | 25.00 | 3.75 | 5.20 | 7.45 | 0.00 | - | 38 | 328 | 57.81% |
| AEO241115P00026000 | 2024-05-17 3:37PM EDT | 26.00 | 4.25 | 5.65 | 5.85 | 0.00 | - | 60 | 61 | 0.00% |
| AEO241115P00027000 | 2024-06-05 10:12AM EDT | 27.00 | 5.60 | 5.25 | 9.35 | 0.00 | - | 4 | 17 | 88.92% |
| AEO241115P00028000 | 2024-06-13 9:51AM EDT | 28.00 | 7.01 | 7.35 | 10.00 | 0.00 | - | 1 | 1 | 53.76% |
| AEO241115P00029000 | 2024-06-13 9:44AM EDT | 29.00 | 9.15 | 8.50 | 11.00 | +1.00 | +12.27% | 1 | 35 | 59.28% |
| AEO241115P00030000 | 2024-05-23 9:44AM EDT | 30.00 | 7.70 | 8.95 | 9.95 | 0.00 | - | - | 26 | 0.00% |
| AEO241115P00031000 | 2024-04-25 10:10AM EDT | 31.00 | 8.80 | 6.80 | 8.45 | 0.00 | - | 1 | 2 | 0.00% |
| AEO241115P00032000 | 2024-05-22 9:45AM EDT | 32.00 | 8.85 | 10.25 | 13.30 | 0.00 | - | 1 | 75 | 83.35% |
| AEO241115P00033000 | 2024-05-08 9:50AM EDT | 33.00 | 9.35 | 10.20 | 12.10 | 0.00 | - | - | 11 | 0.00% |
| AEO241115P00035000 | 2024-04-19 9:40AM EDT | 35.00 | 12.40 | 9.85 | 12.00 | 0.00 | - | 1 | 13 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.