Mercado fechará em 6 h 56 min
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,61 -0,12 (-0,15%) OURO
2.339,40 +8,20 (+0,35%) Bitcoin USD
61.087,86 -3.283,61 (-5,10%)
The AES Corporation (AES)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AES241115C00011000 | 2024-05-23 9:37AM EDT | 11.00 | 9.80 | 7.50 | 9.10 | 0.00 | - | 5 | 1 | 92.48% |
| AES241115C00012000 | 2024-04-15 2:33PM EDT | 12.00 | 4.74 | 8.90 | 11.00 | 0.00 | - | - | 4 | 171.97% |
| AES241115C00014000 | 2024-04-17 12:03PM EDT | 14.00 | 2.90 | 7.40 | 8.00 | 0.00 | - | - | 4 | 130.81% |
| AES241115C00015000 | 2024-05-31 2:03PM EDT | 15.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| AES241115C00016000 | 2024-04-23 2:23PM EDT | 16.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 15 | 123 | 0.00% |
| AES241115C00017000 | 2024-06-18 11:22AM EDT | 17.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| AES241115C00018000 | 2024-05-22 1:34PM EDT | 18.00 | 4.05 | 1.85 | 2.00 | 0.00 | - | 4 | 11 | 38.38% |
| AES241115C00019000 | 2024-06-20 1:17PM EDT | 19.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 1.56% |
| AES241115C00020000 | 2024-06-20 2:04PM EDT | 20.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 391 | 3.13% |
| AES241115C00021000 | 2024-06-21 3:16PM EDT | 21.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 21 | 163 | 6.25% |
| AES241115C00022000 | 2024-06-12 3:49PM EDT | 22.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 6.25% |
| AES241115C00023000 | 2024-06-20 1:20PM EDT | 23.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 8 | 3,938 | 6.25% |
| AES241115C00024000 | 2024-05-24 10:22AM EDT | 24.00 | 0.75 | 0.20 | 0.35 | 0.00 | - | 1 | 69 | 38.04% |
| AES241115C00025000 | 2024-06-18 9:37AM EDT | 25.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 12.50% |
| AES241115C00030000 | 2024-06-07 10:41AM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AES241115P00009000 | 2024-04-04 12:23PM EDT | 9.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 91.99% |
| AES241115P00010000 | 2024-03-18 10:49AM EDT | 10.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 68.36% |
| AES241115P00011000 | 2024-04-15 11:18AM EDT | 11.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 5 | 9 | 77.25% |
| AES241115P00012000 | 2024-05-07 11:09AM EDT | 12.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 1 | 2,243 | 54.30% |
| AES241115P00013000 | 2024-06-17 12:03PM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| AES241115P00014000 | 2024-06-03 9:30AM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 12.50% |
| AES241115P00015000 | 2024-06-06 1:36PM EDT | 15.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 15 | 148 | 6.25% |
| AES241115P00016000 | 2024-06-20 1:16PM EDT | 16.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 6.25% |
| AES241115P00017000 | 2024-06-17 9:56AM EDT | 17.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 3.13% |
| AES241115P00018000 | 2024-06-21 11:12AM EDT | 18.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 1.56% |
| AES241115P00019000 | 2024-06-20 11:38AM EDT | 19.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.00% |
| AES241115P00020000 | 2024-06-13 3:19PM EDT | 20.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 31 | 54 | 0.00% |
| AES241115P00021000 | 2024-06-03 11:53AM EDT | 21.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| AES241115P00022000 | 2024-06-20 10:22AM EDT | 22.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 0.00% |
| AES241115P00023000 | 2024-06-20 2:01PM EDT | 23.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 14 | 86 | 0.00% |
| AES241115P00024000 | 2024-06-07 11:56AM EDT | 24.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AES241115P00025000 | 2024-06-03 9:43AM EDT | 25.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.