Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.733,68 +190,36 (+0,28%)
American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240607C00019000 | 2024-05-31 1:49PM EDT | 19.00 | 3.00 | 1.74 | 3.35 | -0.65 | -17.81% | 12 | 1 | 123.05% |
| AEO240607C00021500 | 2024-05-31 3:57PM EDT | 21.50 | 0.70 | 0.70 | 0.74 | -0.40 | -36.36% | 40 | 5 | 38.97% |
| AEO240607C00022000 | 2024-05-31 3:59PM EDT | 22.00 | 0.42 | 0.02 | 0.42 | -0.26 | -38.24% | 360 | 41 | 35.74% |
| AEO240607C00022500 | 2024-05-31 3:05PM EDT | 22.50 | 0.24 | 0.21 | 0.25 | -0.20 | -45.45% | 18 | 113 | 38.09% |
| AEO240607C00023000 | 2024-05-31 3:54PM EDT | 23.00 | 0.09 | 0.10 | 0.14 | -0.19 | -67.86% | 79 | 265 | 39.65% |
| AEO240607C00023500 | 2024-05-31 12:29PM EDT | 23.50 | 0.05 | 0.04 | 0.08 | -0.20 | -80.00% | 22 | 32 | 41.80% |
| AEO240607C00024000 | 2024-05-31 12:09PM EDT | 24.00 | 0.04 | 0.02 | 0.07 | -0.03 | -42.86% | 9 | 182 | 48.83% |
| AEO240607C00024500 | 2024-05-30 3:14PM EDT | 24.50 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 1 | 202 | 50.00% |
| AEO240607C00025000 | 2024-05-31 1:45PM EDT | 25.00 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 3 | 126 | 53.91% |
| AEO240607C00025500 | 2024-05-30 10:19AM EDT | 25.50 | 0.10 | 0.01 | 0.58 | 0.00 | - | 7 | 22 | 107.81% |
| AEO240607C00026000 | 2024-05-31 12:17PM EDT | 26.00 | 0.01 | 0.01 | 0.11 | -0.02 | -66.67% | 1 | 110 | 76.56% |
| AEO240607C00026500 | 2024-05-30 10:56AM EDT | 26.50 | 0.03 | 0.00 | 0.29 | 0.00 | - | 5 | 3 | 101.95% |
| AEO240607C00027000 | 2024-05-31 3:57PM EDT | 27.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 100 | 82.81% |
| AEO240607C00027500 | 2024-05-30 2:48PM EDT | 27.50 | 0.01 | 0.00 | 1.28 | 0.00 | - | 24 | 12 | 183.20% |
| AEO240607C00028000 | 2024-05-30 3:40PM EDT | 28.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 2 | 16 | 152.34% |
| AEO240607C00029000 | 2024-05-29 3:57PM EDT | 29.00 | 0.18 | 0.00 | 1.26 | 0.00 | - | 18 | 25 | 206.25% |
| AEO240607C00029500 | 2024-05-30 9:31AM EDT | 29.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 10 | 214.45% |
| AEO240607C00030000 | 2024-05-30 10:42AM EDT | 30.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 4 | 21 | 205.08% |
| AEO240607C00035000 | 2024-05-29 1:28PM EDT | 35.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 1 | 165.63% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240607P00016500 | 2024-05-30 9:43AM EDT | 16.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 194.14% |
| AEO240607P00017000 | 2024-05-30 9:43AM EDT | 17.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 217.58% |
| AEO240607P00017500 | 2024-05-30 9:31AM EDT | 17.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 201.17% |
| AEO240607P00018000 | 2024-05-29 3:10PM EDT | 18.00 | 0.04 | 0.01 | 0.70 | 0.00 | - | - | 5 | 147.66% |
| AEO240607P00018500 | 2024-05-29 3:10PM EDT | 18.50 | 0.05 | 0.01 | 1.27 | 0.00 | - | - | 53 | 169.92% |
| AEO240607P00019000 | 2024-05-29 3:11PM EDT | 19.00 | 0.07 | 0.01 | 0.33 | 0.00 | - | 5 | 6 | 92.97% |
| AEO240607P00019500 | 2024-05-30 10:06AM EDT | 19.50 | 0.01 | 0.01 | 0.54 | 0.00 | - | 7 | 12 | 95.70% |
| AEO240607P00020000 | 2024-05-31 2:33PM EDT | 20.00 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 10 | 14 | 50.39% |
| AEO240607P00020500 | 2024-05-31 2:03PM EDT | 20.50 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 4 | 24 | 43.75% |
| AEO240607P00021000 | 2024-05-31 2:44PM EDT | 21.00 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 14 | 44 | 38.87% |
| AEO240607P00021500 | 2024-05-31 3:28PM EDT | 21.50 | 0.28 | 0.22 | 0.26 | -0.02 | -6.67% | 182 | 110 | 38.09% |
| AEO240607P00022000 | 2024-05-31 3:50PM EDT | 22.00 | 0.35 | 0.43 | 0.47 | -0.13 | -27.08% | 101 | 128 | 37.50% |
| AEO240607P00022500 | 2024-05-31 11:33AM EDT | 22.50 | 0.82 | 0.73 | 0.78 | +0.13 | +18.84% | 2 | 56 | 38.09% |
| AEO240607P00023000 | 2024-05-31 2:02PM EDT | 23.00 | 1.14 | 0.71 | 1.37 | +0.52 | +83.87% | 5 | 28 | 59.96% |
| AEO240607P00023500 | 2024-05-31 3:41PM EDT | 23.50 | 1.72 | 1.43 | 1.65 | +0.27 | +18.62% | 9 | 218 | 47.66% |
| AEO240607P00024000 | 2024-05-31 3:11PM EDT | 24.00 | 2.00 | 1.86 | 2.30 | +0.10 | +5.26% | 21 | 545 | 75.98% |
| AEO240607P00024500 | 2024-05-30 9:42AM EDT | 24.50 | 2.47 | 2.09 | 3.25 | 0.00 | - | 5 | 18 | 68.95% |
| AEO240607P00025000 | 2024-05-31 11:42AM EDT | 25.00 | 3.05 | 2.57 | 3.60 | +0.98 | +47.34% | 4 | 37 | 61.33% |
| AEO240607P00025500 | 2024-05-30 9:38AM EDT | 25.50 | 3.51 | 2.47 | 4.05 | 0.00 | - | 1 | 1 | 133.59% |
| AEO240607P00026000 | 2024-05-28 12:16PM EDT | 26.00 | 2.64 | 2.84 | 4.35 | 0.00 | - | 1 | 1 | 119.73% |
© 2024 Yahoo. Todos os direitos reservados.