Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.091,91 +788,52 (+1,19%)
American Electric Power Company, Inc. (AEP)
NasdaqGS - NasdaqGS Preço em Tempo Real. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP240621C00037500 | 2024-05-08 12:13PM EDT | 37.50 | 52.61 | 53.20 | 57.60 | 0.00 | - | - | 0 | 146.88% |
| AEP240621C00045000 | 2024-03-01 4:59PM EDT | 45.00 | 40.40 | 40.20 | 42.60 | 0.00 | - | 1 | 0 | 0.00% |
| AEP240621C00050000 | 2023-11-14 10:40AM EDT | 50.00 | 28.00 | 34.20 | 35.10 | 0.00 | - | 1 | 0 | 0.00% |
| AEP240621C00055000 | 2024-01-26 12:11PM EDT | 55.00 | 23.55 | 25.70 | 30.50 | 0.00 | - | 5 | 0 | 0.00% |
| AEP240621C00060000 | 2024-05-08 3:03PM EDT | 60.00 | 31.30 | 31.00 | 35.00 | 0.00 | - | 60 | 4 | 81.74% |
| AEP240621C00065000 | 2024-05-08 1:55PM EDT | 65.00 | 24.40 | 25.90 | 30.20 | 0.00 | - | 5 | 5 | 70.90% |
| AEP240621C00067500 | 2024-05-08 1:55PM EDT | 67.50 | 23.90 | 23.50 | 27.50 | 0.00 | - | 5 | 4 | 62.70% |
| AEP240621C00070000 | 2024-05-09 11:28AM EDT | 70.00 | 21.08 | 22.50 | 23.50 | 0.00 | - | 2 | 9 | 56.69% |
| AEP240621C00072500 | 2024-05-08 3:03PM EDT | 72.50 | 18.70 | 18.50 | 22.40 | 0.00 | - | 75 | 0 | 88.04% |
| AEP240621C00075000 | 2024-05-16 10:29AM EDT | 75.00 | 18.00 | 16.00 | 20.10 | 0.00 | - | 3 | 3 | 82.57% |
| AEP240621C00077500 | 2024-05-16 10:33AM EDT | 77.50 | 15.60 | 13.50 | 17.80 | 0.00 | - | 1 | 14 | 76.86% |
| AEP240621C00080000 | 2024-05-10 2:35PM EDT | 80.00 | 12.10 | 11.40 | 13.90 | 0.00 | - | 1 | 5 | 50.15% |
| AEP240621C00082500 | 2024-05-08 1:04PM EDT | 82.50 | 7.66 | 10.50 | 12.50 | 0.00 | - | 978 | 62 | 56.67% |
| AEP240621C00085000 | 2024-05-17 9:30AM EDT | 85.00 | 7.91 | 7.90 | 10.40 | -0.64 | -7.49% | 1 | 421 | 52.69% |
| AEP240621C00087500 | 2024-05-15 3:04PM EDT | 87.50 | 5.49 | 5.80 | 6.10 | 0.00 | - | 11 | 3,017 | 25.03% |
| AEP240621C00090000 | 2024-05-17 2:46PM EDT | 90.00 | 3.68 | 3.70 | 3.90 | -0.02 | -0.54% | 18 | 3,921 | 20.61% |
| AEP240621C00092500 | 2024-05-17 2:12PM EDT | 92.50 | 2.00 | 2.00 | 2.10 | -0.01 | -0.50% | 30 | 3,665 | 17.60% |
| AEP240621C00095000 | 2024-05-17 3:47PM EDT | 95.00 | 0.93 | 0.85 | 1.00 | -0.05 | -5.10% | 495 | 2,179 | 16.80% |
| AEP240621C00097500 | 2024-05-17 3:52PM EDT | 97.50 | 0.36 | 0.30 | 0.40 | -0.04 | -10.00% | 7 | 131 | 16.38% |
| AEP240621C00100000 | 2024-05-17 12:57PM EDT | 100.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 8 | 525 | 16.55% |
| AEP240621C00105000 | 2024-05-17 1:03PM EDT | 105.00 | 0.15 | 0.00 | 0.50 | +0.05 | +50.00% | 5 | 51 | 32.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP240621P00037500 | 2024-04-01 9:30AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| AEP240621P00040000 | 2024-02-20 4:20PM EDT | 40.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | - | 1 | 172.07% |
| AEP240621P00042500 | 2024-02-28 4:26PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 25 | 96.09% |
| AEP240621P00045000 | 2024-02-13 12:21PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 130.27% |
| AEP240621P00050000 | 2024-02-22 1:07PM EDT | 50.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 111.91% |
| AEP240621P00055000 | 2024-04-23 12:22PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 262 | 66.02% |
| AEP240621P00060000 | 2024-05-09 3:12PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 167 | 55.86% |
| AEP240621P00065000 | 2024-05-09 3:12PM EDT | 65.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 300 | 50.78% |
| AEP240621P00067500 | 2024-05-14 3:20PM EDT | 67.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 378 | 59.38% |
| AEP240621P00070000 | 2024-05-15 11:19AM EDT | 70.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 5 | 363 | 61.47% |
| AEP240621P00072500 | 2024-05-16 10:38AM EDT | 72.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 201 | 45.90% |
| AEP240621P00075000 | 2024-05-16 11:51AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 5 | 683 | 35.84% |
| AEP240621P00077500 | 2024-05-15 11:21AM EDT | 77.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 388 | 33.40% |
| AEP240621P00080000 | 2024-05-17 12:00PM EDT | 80.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 5 | 548 | 26.37% |
| AEP240621P00082500 | 2024-05-17 11:08AM EDT | 82.50 | 0.15 | 0.05 | 0.15 | +0.01 | +7.14% | 24 | 638 | 23.54% |
| AEP240621P00085000 | 2024-05-15 3:55PM EDT | 85.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1 | 346 | 19.92% |
| AEP240621P00087500 | 2024-05-17 12:11PM EDT | 87.50 | 0.34 | 0.30 | 0.35 | -0.04 | -10.53% | 33 | 1,607 | 17.31% |
| AEP240621P00090000 | 2024-05-17 2:11PM EDT | 90.00 | 0.69 | 0.60 | 0.70 | -0.12 | -14.81% | 10 | 1,374 | 15.20% |
| AEP240621P00092500 | 2024-05-17 3:13PM EDT | 92.50 | 1.44 | 1.35 | 1.50 | -0.20 | -12.20% | 20 | 114 | 13.84% |
© 2024 Yahoo. Todos os direitos reservados.