Mercado fechará em 3 h 34 min
BOVESPA
124.800,35 -849,68 (-0,68%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.289,08 -142,95 (-0,25%) PETROLEO CRU
77,22 -0,35 (-0,45%) OURO
2.346,80 -46,10 (-1,93%) Bitcoin USD
67.887,05 -2.636,95 (-3,74%)
American Electric Power Company, Inc. (AEP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:25PM EDT. Mercado aberto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP241115C00075000 | 2024-05-08 1:22PM EDT | 75.00 | 16.41 | 15.10 | 17.10 | 0.00 | - | 1 | 53 | 31.03% |
| AEP241115C00077500 | 2024-05-10 1:15PM EDT | 77.50 | 16.00 | 14.60 | 14.90 | 0.00 | - | 10 | 6 | 29.18% |
| AEP241115C00080000 | 2024-05-02 12:27PM EDT | 80.00 | 10.30 | 12.50 | 12.80 | 0.00 | - | 1 | 4 | 27.55% |
| AEP241115C00082500 | 2024-05-10 1:35PM EDT | 82.50 | 11.95 | 10.50 | 10.70 | 0.00 | - | 1 | 42 | 25.58% |
| AEP241115C00085000 | 2024-05-17 12:52PM EDT | 85.00 | 10.70 | 8.60 | 8.90 | 0.00 | - | 4 | 165 | 24.57% |
| AEP241115C00087500 | 2024-05-23 10:32AM EDT | 87.50 | 7.12 | 6.90 | 7.10 | -2.13 | -23.03% | 2 | 804 | 23.00% |
| AEP241115C00090000 | 2024-05-23 11:55AM EDT | 90.00 | 5.50 | 5.40 | 5.60 | -1.70 | -23.61% | 23 | 232 | 22.08% |
| AEP241115C00092500 | 2024-05-23 12:00PM EDT | 92.50 | 4.20 | 4.10 | 4.30 | -0.80 | -16.00% | 3 | 61 | 21.27% |
| AEP241115C00095000 | 2024-05-22 12:02PM EDT | 95.00 | 3.00 | 3.00 | 3.20 | -1.10 | -26.83% | 20 | 143 | 20.51% |
| AEP241115C00097500 | 2024-05-23 11:34AM EDT | 97.50 | 2.20 | 2.20 | 2.35 | -0.90 | -29.03% | 7 | 34 | 20.05% |
| AEP241115C00100000 | 2024-05-23 11:32AM EDT | 100.00 | 1.60 | 1.50 | 1.70 | -0.52 | -24.53% | 28 | 4,404 | 19.74% |
| AEP241115C00105000 | 2024-05-20 2:23PM EDT | 105.00 | 1.17 | 0.65 | 0.85 | 0.00 | - | 6 | 27 | 19.39% |
| AEP241115C00110000 | 2024-05-21 9:59AM EDT | 110.00 | 0.62 | 0.25 | 0.45 | 0.00 | - | 7 | 17 | 19.73% |
| AEP241115C00115000 | 2024-05-22 11:31AM EDT | 115.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | 1 | 6 | 30.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP241115P00042500 | 2024-05-08 2:37PM EDT | 42.50 | 0.09 | 0.00 | 2.15 | 0.00 | - | - | 3 | 75.27% |
| AEP241115P00060000 | 2024-04-15 2:47PM EDT | 60.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 41.38% |
| AEP241115P00065000 | 2024-05-08 9:52AM EDT | 65.00 | 0.30 | 0.05 | 1.40 | 0.00 | - | 1 | 19 | 41.38% |
| AEP241115P00070000 | 2024-05-22 3:55PM EDT | 70.00 | 0.38 | 0.35 | 0.45 | 0.00 | - | 2 | 1,680 | 25.03% |
| AEP241115P00072500 | 2024-05-08 2:37PM EDT | 72.50 | 0.70 | 0.50 | 0.60 | 0.00 | - | 1 | 7 | 23.93% |
| AEP241115P00075000 | 2024-05-22 12:28PM EDT | 75.00 | 0.65 | 0.70 | 0.85 | 0.00 | - | 1 | 75 | 23.28% |
| AEP241115P00077500 | 2024-05-22 2:00PM EDT | 77.50 | 0.92 | 1.00 | 1.10 | 0.00 | - | 1 | 41 | 22.07% |
| AEP241115P00080000 | 2024-05-20 1:14PM EDT | 80.00 | 1.15 | 1.35 | 1.50 | 0.00 | - | 8 | 138 | 21.33% |
| AEP241115P00082500 | 2024-05-23 11:23AM EDT | 82.50 | 1.85 | 1.85 | 1.95 | +0.43 | +30.28% | 3 | 44 | 20.24% |
| AEP241115P00085000 | 2024-05-23 11:47AM EDT | 85.00 | 2.50 | 2.45 | 2.55 | +0.40 | +19.05% | 2 | 54 | 19.28% |
| AEP241115P00087500 | 2024-05-21 11:55AM EDT | 87.50 | 2.65 | 3.20 | 3.30 | 0.00 | - | 9 | 18 | 18.27% |
| AEP241115P00090000 | 2024-05-22 11:47AM EDT | 90.00 | 3.60 | 4.20 | 4.30 | 0.00 | - | 5 | 32 | 17.51% |
| AEP241115P00092500 | 2024-05-23 9:59AM EDT | 92.50 | 5.70 | 5.40 | 5.60 | +0.70 | +14.00% | 5 | 10 | 17.08% |
| AEP241115P00095000 | 2024-05-22 12:23PM EDT | 95.00 | 6.00 | 6.80 | 7.10 | 0.00 | - | 3 | 15 | 16.54% |
© 2024 Yahoo. Todos os direitos reservados.