Mercado abrirá em 1 h 48 min
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,77 -0,04 (-0,05%) OURO
2.340,90 +2,50 (+0,11%) Bitcoin USD
63.661,09 -2.771,40 (-4,17%)
American Electric Power Company, Inc. (AEP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP240517C00037500 | 2024-01-02 10:49AM EDT | 37.50 | 44.80 | 39.70 | 43.80 | 0.00 | - | 1 | 0 | 0.00% |
| AEP240517C00040000 | 2023-12-22 12:16PM EDT | 40.00 | 41.40 | 36.70 | 40.00 | 0.00 | - | 1 | 0 | 0.00% |
| AEP240517C00047500 | 2024-01-08 4:41PM EDT | 47.50 | 37.10 | 27.90 | 32.00 | 0.00 | - | 1 | 0 | 0.00% |
| AEP240517C00060000 | 2023-11-01 3:02PM EDT | 60.00 | 17.70 | 20.90 | 22.20 | 0.00 | - | 2,341 | 4,166 | 0.00% |
| AEP240517C00065000 | 2024-01-22 2:38PM EDT | 65.00 | 12.15 | 16.00 | 20.60 | 0.00 | - | 1 | 28 | 0.00% |
| AEP240517C00067500 | 2023-10-26 2:41PM EDT | 67.50 | 11.00 | 12.60 | 12.90 | 0.00 | - | 88 | 0 | 0.00% |
| AEP240517C00070000 | 2024-04-02 11:39AM EDT | 70.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AEP240517C00072500 | 2024-03-28 12:18PM EDT | 72.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| AEP240517C00075000 | 2024-04-24 3:08PM EDT | 75.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 2 | 4,959 | 0.00% |
| AEP240517C00077500 | 2024-04-22 12:48PM EDT | 77.50 | 7.59 | 0.00 | 0.00 | 0.00 | - | 4 | 23,298 | 0.00% |
| AEP240517C00080000 | 2024-04-24 2:59PM EDT | 80.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AEP240517C00082500 | 2024-04-24 3:26PM EDT | 82.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 6,560 | 0.00% |
| AEP240517C00085000 | 2024-04-24 3:50PM EDT | 85.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| AEP240517C00087500 | 2024-04-24 3:52PM EDT | 87.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| AEP240517C00090000 | 2024-04-24 3:51PM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| AEP240517C00092500 | 2024-04-24 3:51PM EDT | 92.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 6.25% |
| AEP240517C00095000 | 2024-04-23 11:11AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 532 | 12.50% |
| AEP240517C00100000 | 2024-02-27 12:51PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 45.51% |
| AEP240517C00110000 | 2023-12-15 10:30AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 48.24% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEP240517P00037500 | 2024-01-19 1:23PM EDT | 37.50 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 230.86% |
| AEP240517P00040000 | 2023-10-12 12:42PM EDT | 40.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | - | 25 | 134.38% |
| AEP240517P00042500 | 2024-02-20 3:41PM EDT | 42.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| AEP240517P00047500 | 2024-03-11 9:43AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| AEP240517P00050000 | 2024-02-06 11:19AM EDT | 50.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 161.43% |
| AEP240517P00055000 | 2024-03-28 2:45PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| AEP240517P00060000 | 2024-04-19 1:33PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 25.00% |
| AEP240517P00065000 | 2024-04-22 2:12PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 201 | 447 | 25.00% |
| AEP240517P00067500 | 2024-04-16 10:19AM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AEP240517P00070000 | 2024-04-23 10:53AM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 416 | 25.00% |
| AEP240517P00072500 | 2024-04-24 12:33PM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AEP240517P00075000 | 2024-04-24 10:29AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AEP240517P00077500 | 2024-04-24 3:05PM EDT | 77.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 921 | 12.50% |
| AEP240517P00080000 | 2024-04-24 3:59PM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| AEP240517P00082500 | 2024-04-24 3:24PM EDT | 82.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AEP240517P00085000 | 2024-04-24 3:27PM EDT | 85.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 16 | 185 | 1.56% |
| AEP240517P00087500 | 2024-04-24 3:27PM EDT | 87.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 12 | 50 | 0.00% |
| AEP240517P00090000 | 2024-04-24 10:57AM EDT | 90.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AEP240517P00095000 | 2023-12-15 1:03PM EDT | 95.00 | 12.20 | 11.50 | 15.50 | 0.00 | - | 2 | 2 | 93.85% |
© 2024 Yahoo. Todos os direitos reservados.