Mercado fechará em 6 h 9 min
BOVESPA
122.518,81 +1.177,68 (+0,97%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.679,10 -109,40 (-0,21%) PETROLEO CRU
80,99 +0,26 (+0,32%) OURO
2.343,70 +12,50 (+0,54%) Bitcoin USD
61.336,02 -2.920,24 (-4,54%)
The AES Corporation (AES)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:51AM EDT. Mercado aberto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240816C00012000 | 2024-03-18 11:59AM EDT | 12.00 | 3.39 | 3.20 | 4.50 | 0.00 | - | 100 | 125 | 0.00% |
| AES240816C00013000 | 2024-04-02 9:45AM EDT | 13.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| AES240816C00014000 | 2024-04-29 11:19AM EDT | 14.00 | 3.70 | 6.90 | 7.10 | 0.00 | - | 34 | 809 | 168.85% |
| AES240816C00015000 | 2024-06-20 10:15AM EDT | 15.00 | 4.03 | 3.70 | 3.90 | 0.00 | - | 1 | 553 | 39.45% |
| AES240816C00016000 | 2024-06-21 9:46AM EDT | 16.00 | 2.77 | 2.80 | 2.95 | 0.00 | - | 2 | 2,103 | 34.67% |
| AES240816C00017000 | 2024-06-18 11:15AM EDT | 17.00 | 2.35 | 2.05 | 2.15 | 0.00 | - | 29 | 689 | 35.65% |
| AES240816C00018000 | 2024-06-21 10:56AM EDT | 18.00 | 1.33 | 1.35 | 1.45 | 0.00 | - | 8 | 1,454 | 34.82% |
| AES240816C00019000 | 2024-06-24 9:30AM EDT | 19.00 | 0.80 | 0.85 | 0.95 | -0.05 | -5.88% | 4 | 7,909 | 35.69% |
| AES240816C00020000 | 2024-06-24 9:36AM EDT | 20.00 | 0.50 | 0.45 | 0.50 | +0.07 | +20.00% | 5 | 2,410 | 32.81% |
| AES240816C00021000 | 2024-06-20 12:56PM EDT | 21.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 29 | 1,896 | 52.83% |
| AES240816C00022000 | 2024-06-21 1:13PM EDT | 22.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 1,608 | 39.75% |
| AES240816C00023000 | 2024-06-21 9:34AM EDT | 23.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 13 | 226 | 54.79% |
| AES240816C00024000 | 2024-06-17 9:59AM EDT | 24.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 3 | 362 | 53.22% |
| AES240816C00025000 | 2024-06-21 11:44AM EDT | 25.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 6 | 1,708 | 47.27% |
| AES240816C00026000 | 2024-06-21 11:44AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 512 | 733 | 72.56% |
| AES240816C00027000 | 2024-05-15 12:47PM EDT | 27.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 56.64% |
| AES240816C00030000 | 2023-12-21 4:20PM EDT | 30.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 61.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240816P00010000 | 2024-05-10 9:30AM EDT | 10.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 134.96% |
| AES240816P00011000 | 2024-05-10 9:30AM EDT | 11.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 118.16% |
| AES240816P00012000 | 2024-03-26 12:40PM EDT | 12.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 83 | 763 | 73.44% |
| AES240816P00013000 | 2024-05-14 9:31AM EDT | 13.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 5,148 | 88.87% |
| AES240816P00014000 | 2024-06-18 3:08PM EDT | 14.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 617 | 77.15% |
| AES240816P00015000 | 2024-06-21 10:46AM EDT | 15.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 1,861 | 64.26% |
| AES240816P00016000 | 2024-06-13 2:35PM EDT | 16.00 | 0.17 | 0.15 | 0.35 | 0.00 | - | 1 | 1,885 | 48.93% |
| AES240816P00017000 | 2024-06-21 3:55PM EDT | 17.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 3 | 4,978 | 41.41% |
| AES240816P00018000 | 2024-06-21 3:36PM EDT | 18.00 | 0.79 | 0.65 | 0.75 | 0.00 | - | 10 | 639 | 39.45% |
| AES240816P00019000 | 2024-06-21 3:36PM EDT | 19.00 | 1.29 | 0.90 | 1.65 | 0.00 | - | 10 | 298 | 53.91% |
| AES240816P00020000 | 2024-06-21 1:58PM EDT | 20.00 | 1.98 | 1.75 | 1.95 | 0.00 | - | 35 | 323 | 42.97% |
| AES240816P00021000 | 2024-06-17 3:08PM EDT | 21.00 | 2.47 | 2.55 | 2.75 | 0.00 | - | 2 | 263 | 46.00% |
| AES240816P00022000 | 2024-06-03 2:44PM EDT | 22.00 | 1.85 | 3.00 | 4.20 | 0.00 | - | 18 | 65 | 72.75% |
| AES240816P00023000 | 2024-06-11 11:40AM EDT | 23.00 | 3.50 | 4.30 | 6.40 | 0.00 | - | 1 | 3 | 87.26% |
| AES240816P00024000 | 2024-01-09 10:53AM EDT | 24.00 | 5.30 | 7.30 | 9.50 | 0.00 | - | 26 | 0 | 168.85% |
| AES240816P00025000 | 2024-06-21 9:49AM EDT | 25.00 | 6.30 | 5.70 | 7.20 | 0.00 | - | 9 | 9 | 60.74% |
| AES240816P00026000 | 2024-06-21 10:25AM EDT | 26.00 | 7.40 | 6.70 | 8.20 | 0.00 | - | 10 | 18 | 66.41% |
| AES240816P00027000 | 2024-06-20 3:33PM EDT | 27.00 | 8.10 | 8.10 | 8.80 | 0.00 | - | - | 10 | 71.68% |
© 2024 Yahoo. Todos os direitos reservados.