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
60.281,89 -1.202,68 (-1,96%)
American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO250117C00003000 | 2023-05-25 12:43PM EDT | 3.00 | 7.55 | 8.35 | 8.60 | 0.00 | - | 1 | 1 | 0.00% |
| AEO250117C00005000 | 2024-01-03 1:08PM EDT | 5.00 | 14.94 | 14.60 | 15.95 | 0.00 | - | 70 | 5 | 130.47% |
| AEO250117C00008000 | 2023-12-27 11:13AM EDT | 8.00 | 13.40 | 10.65 | 13.00 | 0.00 | - | 1 | 30 | 128.91% |
| AEO250117C00010000 | 2024-04-26 10:05AM EDT | 10.00 | 14.00 | 13.25 | 15.45 | 0.00 | - | 2 | 180 | 218.65% |
| AEO250117C00012000 | 2024-06-26 11:04AM EDT | 12.00 | 8.90 | 6.50 | 8.90 | 0.00 | - | 4 | 282 | 78.37% |
| AEO250117C00015000 | 2024-06-28 10:34AM EDT | 15.00 | 5.66 | 5.50 | 6.10 | -0.54 | -8.71% | 1 | 745 | 50.54% |
| AEO250117C00017000 | 2024-06-17 2:32PM EDT | 17.00 | 4.80 | 4.15 | 4.25 | 0.00 | - | 4 | 638 | 45.61% |
| AEO250117C00018000 | 2024-06-10 12:15PM EDT | 18.00 | 4.35 | 3.45 | 3.60 | 0.00 | - | 3 | 16 | 44.39% |
| AEO250117C00019000 | 2024-06-13 11:57AM EDT | 19.00 | 3.73 | 2.92 | 3.80 | 0.00 | - | 1 | 21 | 57.20% |
| AEO250117C00020000 | 2024-06-28 3:22PM EDT | 20.00 | 2.36 | 2.40 | 2.82 | -0.79 | -25.08% | 3 | 330 | 47.90% |
| AEO250117C00021000 | 2024-06-20 12:20PM EDT | 21.00 | 2.04 | 1.87 | 2.19 | 0.00 | - | 12 | 19 | 44.04% |
| AEO250117C00022000 | 2024-06-03 12:02PM EDT | 22.00 | 3.05 | 1.55 | 1.83 | 0.00 | - | 3 | 23 | 43.85% |
| AEO250117C00023000 | 2024-05-20 9:58AM EDT | 23.00 | 4.05 | 1.58 | 1.71 | 0.00 | - | 1 | 1 | 46.92% |
| AEO250117C00024000 | 2024-06-28 3:21PM EDT | 24.00 | 1.00 | 0.98 | 1.27 | -0.35 | -25.93% | 1 | 184 | 43.70% |
| AEO250117C00025000 | 2024-06-28 10:44AM EDT | 25.00 | 0.82 | 0.77 | 1.04 | -0.13 | -13.68% | 1 | 389 | 43.41% |
| AEO250117C00026000 | 2024-06-17 9:54AM EDT | 26.00 | 0.81 | 0.58 | 0.76 | 0.00 | - | 2 | 47 | 41.31% |
| AEO250117C00027000 | 2024-05-20 1:12PM EDT | 27.00 | 2.30 | 0.61 | 0.91 | 0.00 | - | 23 | 24 | 47.75% |
| AEO250117C00028000 | 2024-06-27 2:29PM EDT | 28.00 | 0.42 | 0.36 | 0.62 | 0.00 | - | 5 | 98 | 44.29% |
| AEO250117C00030000 | 2024-06-28 11:19AM EDT | 30.00 | 0.23 | 0.22 | 0.27 | -0.03 | -11.54% | 68 | 503 | 39.36% |
| AEO250117C00031000 | 2024-06-21 3:13PM EDT | 31.00 | 0.22 | 0.17 | 0.21 | 0.00 | - | 16 | 32 | 39.16% |
| AEO250117C00032000 | 2024-06-06 9:49AM EDT | 32.00 | 0.37 | 0.13 | 0.17 | 0.00 | - | 1 | 100 | 39.36% |
| AEO250117C00035000 | 2024-06-28 10:44AM EDT | 35.00 | 0.12 | 0.05 | 0.31 | -0.04 | -25.00% | 2 | 309 | 50.98% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO250117P00003000 | 2024-01-11 1:18PM EDT | 3.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 10 | 281 | 134.38% |
| AEO250117P00005000 | 2024-05-30 12:37PM EDT | 5.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 148 | 110.55% |
| AEO250117P00008000 | 2024-06-20 11:04AM EDT | 8.00 | 0.07 | 0.02 | 0.00 | 0.00 | - | 2 | 468 | 25.00% |
| AEO250117P00010000 | 2024-06-28 10:44AM EDT | 10.00 | 0.17 | 0.06 | 0.18 | +0.07 | +70.00% | 2 | 243 | 56.06% |
| AEO250117P00012000 | 2024-06-25 11:42AM EDT | 12.00 | 0.26 | 0.19 | 0.23 | 0.00 | - | 2 | 226 | 50.10% |
| AEO250117P00015000 | 2024-06-18 3:00PM EDT | 15.00 | 0.50 | 0.56 | 0.64 | 0.00 | - | 201 | 980 | 45.12% |
| AEO250117P00017000 | 2024-06-25 3:26PM EDT | 17.00 | 0.88 | 1.04 | 1.10 | 0.00 | - | 2 | 434 | 41.65% |
| AEO250117P00018000 | 2024-06-20 12:34PM EDT | 18.00 | 1.49 | 1.38 | 1.44 | 0.00 | - | 1 | 28 | 40.63% |
| AEO250117P00019000 | 2024-06-24 1:08PM EDT | 19.00 | 1.63 | 1.69 | 2.04 | 0.00 | - | 3 | 92 | 43.07% |
| AEO250117P00020000 | 2024-06-28 1:56PM EDT | 20.00 | 2.38 | 2.05 | 2.32 | +0.47 | +24.61% | 132 | 842 | 38.75% |
| AEO250117P00021000 | 2024-06-13 12:25PM EDT | 21.00 | 2.48 | 2.77 | 2.86 | 0.00 | - | 2 | 36 | 37.84% |
| AEO250117P00022000 | 2024-06-04 12:47PM EDT | 22.00 | 2.60 | 3.00 | 3.50 | 0.00 | - | 93 | 92 | 37.55% |
| AEO250117P00023000 | 2024-06-18 1:58PM EDT | 23.00 | 3.48 | 4.05 | 4.15 | 0.00 | - | 5 | 11 | 36.40% |
| AEO250117P00024000 | 2024-06-03 10:48AM EDT | 24.00 | 3.50 | 4.75 | 4.90 | 0.00 | - | 1 | 18 | 36.04% |
| AEO250117P00025000 | 2024-06-03 10:52AM EDT | 25.00 | 4.10 | 4.65 | 5.70 | 0.00 | - | 12 | 462 | 35.74% |
| AEO250117P00026000 | 2024-06-14 9:45AM EDT | 26.00 | 5.75 | 5.55 | 7.55 | 0.00 | - | 16 | 17 | 56.03% |
| AEO250117P00027000 | 2024-06-03 10:08AM EDT | 27.00 | 5.55 | 6.15 | 9.00 | 0.00 | - | 2 | 8 | 67.77% |
| AEO250117P00028000 | 2024-05-29 9:45AM EDT | 28.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AEO250117P00029000 | 2024-06-06 10:53AM EDT | 29.00 | 7.75 | 7.25 | 11.30 | 0.00 | - | - | 1 | 79.74% |
| AEO250117P00030000 | 2024-06-13 3:15PM EDT | 30.00 | 9.28 | 8.75 | 11.05 | 0.00 | - | 3 | 20 | 58.79% |
| AEO250117P00032000 | 2024-04-19 11:25AM EDT | 32.00 | 10.10 | 8.60 | 9.20 | 0.00 | - | 2 | 2 | 0.00% |
| AEO250117P00035000 | 2024-06-12 1:06PM EDT | 35.00 | 13.80 | 13.65 | 17.15 | 0.00 | - | 1 | 14 | 52.93% |
© 2024 Yahoo. Todos os direitos reservados.