Mercado fechado
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 +582,74 (+1,02%) PETROLEO CRU
78,06 -0,20 (-0,26%) OURO
2.367,70 -7,30 (-0,31%) Bitcoin USD
61.348,07 +413,25 (+0,68%)
The AES Corporation (AES)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240517C00010000 | 2024-04-29 1:01PM EDT | 10.00 | 8.00 | 9.70 | 11.90 | 0.00 | - | 10 | 11 | 557.03% |
| AES240517C00011000 | 2024-04-29 3:47PM EDT | 11.00 | 7.20 | 8.70 | 10.80 | 0.00 | - | 643 | 173 | 485.55% |
| AES240517C00012000 | 2024-04-30 1:06PM EDT | 12.00 | 5.80 | 7.70 | 9.90 | 0.00 | - | 1 | 2 | 441.02% |
| AES240517C00013000 | 2024-05-02 10:32AM EDT | 13.00 | 5.52 | 6.60 | 8.90 | 0.00 | - | 2 | 3 | 380.86% |
| AES240517C00014000 | 2024-05-02 10:42AM EDT | 14.00 | 4.30 | 5.60 | 7.90 | 0.00 | - | 2 | 15 | 333.98% |
| AES240517C00015000 | 2024-05-02 12:45PM EDT | 15.00 | 4.93 | 4.80 | 5.60 | +1.23 | +33.24% | 3 | 160 | 192.19% |
| AES240517C00016000 | 2024-05-03 3:49PM EDT | 16.00 | 3.70 | 3.90 | 4.10 | +1.04 | +39.10% | 3 | 673 | 108.59% |
| AES240517C00017000 | 2024-05-06 10:24AM EDT | 17.00 | 2.80 | 2.90 | 3.00 | +1.10 | +64.71% | 2 | 3,585 | 59.38% |
| AES240517C00018000 | 2024-05-06 9:58AM EDT | 18.00 | 1.88 | 1.80 | 2.50 | +1.13 | +150.67% | 28 | 9,008 | 87.89% |
| AES240517C00019000 | 2024-05-06 10:04AM EDT | 19.00 | 1.04 | 0.95 | 1.10 | +0.70 | +205.88% | 82 | 6,428 | 49.61% |
| AES240517C00020000 | 2024-05-03 12:05PM EDT | 20.00 | 0.32 | 0.25 | 0.35 | +0.25 | +357.14% | 1,253 | 8,526 | 37.11% |
| AES240517C00021000 | 2024-05-03 12:20PM EDT | 21.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 7 | 4,649 | 49.22% |
| AES240517C00022000 | 2024-05-03 9:32AM EDT | 22.00 | 0.04 | 0.00 | 0.25 | -0.01 | -20.00% | 4,000 | 681 | 69.14% |
| AES240517C00023000 | 2024-05-03 12:30PM EDT | 23.00 | 0.10 | 0.00 | 0.10 | +0.07 | +233.33% | 1 | 85 | 71.09% |
| AES240517C00024000 | 2024-04-04 12:34PM EDT | 24.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 150.00% |
| AES240517C00025000 | 2024-05-01 2:33PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 169.92% |
| AES240517C00026000 | 2024-05-08 1:29PM EDT | 26.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 188.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240517P00008000 | 2023-10-11 12:56PM EDT | 8.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 125 | 72 | 404.69% |
| AES240517P00009000 | 2024-05-02 10:42AM EDT | 9.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 510 | 482.03% |
| AES240517P00010000 | 2024-03-18 2:15PM EDT | 10.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 1 | 224 | 375.00% |
| AES240517P00011000 | 2024-03-15 10:26AM EDT | 11.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 115 | 243.75% |
| AES240517P00012000 | 2024-05-02 10:42AM EDT | 12.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 10 | 459 | 298.05% |
| AES240517P00013000 | 2024-04-23 2:10PM EDT | 13.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 375 | 182.81% |
| AES240517P00014000 | 2024-05-01 11:17AM EDT | 14.00 | 0.08 | 0.00 | 0.05 | +0.05 | +166.67% | 1 | 1,876 | 137.50% |
| AES240517P00015000 | 2024-05-03 11:09AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 10,408 | 114.06% |
| AES240517P00016000 | 2024-05-06 10:21AM EDT | 16.00 | 0.10 | 0.00 | 0.05 | +0.04 | +66.67% | 20 | 4,658 | 92.19% |
| AES240517P00017000 | 2024-05-06 9:42AM EDT | 17.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 12 | 2,107 | 70.31% |
| AES240517P00018000 | 2024-05-06 10:01AM EDT | 18.00 | 0.01 | 0.00 | 0.10 | -0.27 | -96.43% | 1 | 1,018 | 57.03% |
| AES240517P00019000 | 2024-05-03 3:54PM EDT | 19.00 | 0.05 | 0.05 | 0.85 | -0.65 | -92.86% | 1 | 562 | 84.18% |
| AES240517P00020000 | 2024-05-02 1:55PM EDT | 20.00 | 0.40 | 0.30 | 0.35 | -1.00 | -71.43% | 22 | 491 | 31.25% |
| AES240517P00021000 | 2024-05-10 2:19PM EDT | 21.00 | 1.15 | 1.05 | 1.20 | -2.25 | -66.18% | 1 | 317 | 48.05% |
| AES240517P00022000 | 2024-04-10 3:17PM EDT | 22.00 | 4.50 | 1.85 | 2.35 | 0.00 | - | 1 | 8 | 50.78% |
© 2024 Yahoo. Todos os direitos reservados.