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
67.182,45 +828,17 (+1,25%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP240816C00055000 | 2024-01-25 4:17PM EDT | 55.00 | 22.97 | 26.00 | 30.30 | 0.00 | - | - | 1 | 0.00% |
| AEP240816C00060000 | 2024-03-11 10:00AM EDT | 60.00 | 22.90 | 21.50 | 24.50 | 0.00 | - | 2 | 16 | 0.00% |
| AEP240816C00065000 | 2024-02-15 12:18PM EDT | 65.00 | 16.79 | 16.90 | 19.80 | 0.00 | - | 1 | 1 | 0.00% |
| AEP240816C00070000 | 2024-05-13 3:40PM EDT | 70.00 | 22.10 | 21.80 | 25.60 | 0.00 | - | 3 | 36 | 66.36% |
| AEP240816C00072500 | 2024-05-13 12:22PM EDT | 72.50 | 20.00 | 19.10 | 23.40 | 0.00 | - | 3 | 71 | 63.37% |
| AEP240816C00075000 | 2024-05-06 2:39PM EDT | 75.00 | 14.30 | 16.70 | 21.00 | 0.00 | - | 1 | 46 | 58.58% |
| AEP240816C00077500 | 2024-05-15 10:52AM EDT | 77.50 | 15.97 | 14.00 | 18.50 | 0.00 | - | 4 | 121 | 53.04% |
| AEP240816C00080000 | 2024-05-15 11:02AM EDT | 80.00 | 13.60 | 12.10 | 16.20 | 0.00 | - | 4 | 183 | 48.96% |
| AEP240816C00082500 | 2024-05-15 11:04AM EDT | 82.50 | 11.35 | 10.20 | 13.70 | 0.00 | - | 3 | 865 | 43.40% |
| AEP240816C00085000 | 2024-05-17 9:30AM EDT | 85.00 | 8.89 | 9.30 | 9.60 | -0.53 | -5.63% | 12 | 1,578 | 27.30% |
| AEP240816C00087500 | 2024-05-15 11:21AM EDT | 87.50 | 6.81 | 7.20 | 7.50 | 0.00 | - | 3 | 1,209 | 24.78% |
| AEP240816C00090000 | 2024-05-17 3:58PM EDT | 90.00 | 5.60 | 5.30 | 5.60 | +0.30 | +5.66% | 1 | 3,407 | 22.69% |
| AEP240816C00092500 | 2024-05-17 2:01PM EDT | 92.50 | 3.73 | 3.80 | 4.00 | -0.42 | -10.12% | 22 | 611 | 21.23% |
| AEP240816C00095000 | 2024-05-17 11:35AM EDT | 95.00 | 2.45 | 2.50 | 2.65 | -0.13 | -5.04% | 17 | 2,037 | 19.79% |
| AEP240816C00097500 | 2024-05-17 1:42PM EDT | 97.50 | 1.58 | 1.55 | 1.75 | -0.17 | -9.71% | 30 | 207 | 19.39% |
| AEP240816C00100000 | 2024-05-17 1:24PM EDT | 100.00 | 1.00 | 0.90 | 1.10 | -0.05 | -4.76% | 7 | 851 | 19.06% |
| AEP240816C00105000 | 2024-05-16 10:07AM EDT | 105.00 | 0.38 | 0.25 | 0.40 | 0.00 | - | 1 | 15 | 18.87% |
| AEP240816C00110000 | 2024-05-16 9:39AM EDT | 110.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 1 | 4 | 22.29% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP240816P00040000 | 2024-04-24 1:22PM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 64.06% |
| AEP240816P00042500 | 2024-01-18 2:02PM EDT | 42.50 | 0.09 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 107.57% |
| AEP240816P00047500 | 2024-05-10 2:54PM EDT | 47.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 58.79% |
| AEP240816P00055000 | 2024-02-07 3:29PM EDT | 55.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 77.15% |
| AEP240816P00060000 | 2024-03-18 12:45PM EDT | 60.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 5 | 48 | 56.35% |
| AEP240816P00065000 | 2024-04-29 2:13PM EDT | 65.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 5 | 128 | 51.32% |
| AEP240816P00067500 | 2024-04-22 3:25PM EDT | 67.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 16 | 18 | 46.92% |
| AEP240816P00070000 | 2024-04-30 3:49PM EDT | 70.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 18 | 222 | 42.65% |
| AEP240816P00072500 | 2024-05-06 11:37AM EDT | 72.50 | 0.32 | 0.05 | 0.75 | 0.00 | - | 5 | 391 | 38.48% |
| AEP240816P00075000 | 2024-05-10 9:46AM EDT | 75.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 1 | 231 | 31.64% |
| AEP240816P00077500 | 2024-05-13 10:42AM EDT | 77.50 | 0.30 | 0.25 | 0.45 | 0.00 | - | 1 | 157 | 26.39% |
| AEP240816P00080000 | 2024-05-17 12:21PM EDT | 80.00 | 0.35 | 0.30 | 0.40 | -0.11 | -23.91% | 3 | 331 | 22.05% |
| AEP240816P00082500 | 2024-05-17 10:42AM EDT | 82.50 | 0.55 | 0.50 | 0.60 | -0.24 | -30.38% | 20 | 1,151 | 20.80% |
| AEP240816P00085000 | 2024-05-17 10:10AM EDT | 85.00 | 0.90 | 0.80 | 0.90 | -0.06 | -6.25% | 1 | 692 | 19.61% |
| AEP240816P00087500 | 2024-05-17 12:58PM EDT | 87.50 | 1.35 | 1.20 | 1.40 | -0.10 | -6.90% | 56 | 488 | 18.81% |
| AEP240816P00090000 | 2024-05-17 1:21PM EDT | 90.00 | 1.98 | 1.90 | 2.05 | -0.02 | -1.00% | 49 | 272 | 17.65% |
| AEP240816P00092500 | 2024-05-17 1:42PM EDT | 92.50 | 2.95 | 2.85 | 3.10 | 0.00 | - | 16 | 181 | 17.27% |
| AEP240816P00095000 | 2024-05-16 3:16PM EDT | 95.00 | 4.30 | 4.10 | 4.40 | 0.00 | - | 61 | 115 | 16.58% |
| AEP240816P00105000 | 2024-05-09 1:46PM EDT | 105.00 | 14.57 | 10.40 | 14.40 | 0.00 | - | 2 | 0 | 32.83% |
© 2024 Yahoo. Todos os direitos reservados.