American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:04PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240517C00003000 | 2024-05-01 2:39PM EDT | 3.00 | 21.10 | 21.30 | 21.40 | 0.00 | - | - | 0 | 1,112.50% |
| AEO240517C00006000 | 2024-04-16 2:07PM EDT | 6.00 | 16.05 | 18.30 | 18.40 | 0.00 | - | - | 15 | 743.75% |
| AEO240517C00009000 | 2024-04-16 3:05PM EDT | 9.00 | 13.25 | 15.30 | 15.75 | 0.00 | - | - | 4 | 701.56% |
| AEO240517C00010000 | 2024-02-09 1:25PM EDT | 10.00 | 12.10 | 11.85 | 13.85 | 0.00 | - | 1 | 1 | 0.00% |
| AEO240517C00011000 | 2024-05-15 1:53PM EDT | 11.00 | 13.20 | 12.40 | 14.95 | +5.35 | +68.15% | 6 | 1 | 646.88% |
| AEO240517C00012000 | 2023-12-27 1:39PM EDT | 12.00 | 9.47 | 6.85 | 10.70 | 0.00 | - | 12 | 12 | 0.00% |
| AEO240517C00013000 | 2024-04-19 9:51AM EDT | 13.00 | 9.50 | 11.30 | 11.40 | 0.00 | - | 4 | 4 | 353.13% |
| AEO240517C00014000 | 2024-05-06 10:22AM EDT | 14.00 | 10.65 | 10.30 | 10.40 | 0.00 | - | 3 | 3 | 315.63% |
| AEO240517C00015000 | 2024-04-08 1:22PM EDT | 15.00 | 9.55 | 8.80 | 9.00 | 0.00 | - | 12 | 0 | 0.00% |
| AEO240517C00016000 | 2024-02-22 1:44PM EDT | 16.00 | 7.35 | 8.55 | 10.05 | 0.00 | - | 1 | 98 | 533.59% |
| AEO240517C00017000 | 2024-05-06 3:52PM EDT | 17.00 | 7.87 | 7.30 | 7.45 | 0.00 | - | 1 | 60 | 232.81% |
| AEO240517C00018000 | 2024-03-26 10:42AM EDT | 18.00 | 6.90 | 4.80 | 4.95 | 0.00 | - | 10 | 94 | 0.00% |
| AEO240517C00019000 | 2024-05-09 12:23PM EDT | 19.00 | 5.15 | 5.30 | 5.55 | 0.00 | - | 12 | 37 | 190.63% |
| AEO240517C00020000 | 2024-05-10 9:30AM EDT | 20.00 | 4.55 | 4.30 | 4.40 | 0.00 | - | 6 | 212 | 130.47% |
| AEO240517C00020500 | 2024-04-29 9:34AM EDT | 20.50 | 4.79 | 3.80 | 3.90 | 0.00 | - | 1 | 0 | 117.19% |
| AEO240517C00021000 | 2024-05-15 9:30AM EDT | 21.00 | 3.97 | 3.30 | 3.45 | +0.42 | +11.83% | 40 | 248 | 112.50% |
| AEO240517C00021500 | 2024-05-09 1:26PM EDT | 21.50 | 2.80 | 2.82 | 3.55 | 0.00 | - | 1 | 31 | 163.67% |
| AEO240517C00022000 | 2024-05-15 1:37PM EDT | 22.00 | 2.21 | 2.32 | 2.43 | -0.44 | -16.60% | 1 | 624 | 84.38% |
| AEO240517C00022500 | 2024-05-09 2:15PM EDT | 22.50 | 1.97 | 1.11 | 2.28 | 0.00 | - | 1 | 362 | 138.28% |
| AEO240517C00023000 | 2024-05-15 1:31PM EDT | 23.00 | 1.27 | 1.35 | 1.64 | -0.53 | -29.44% | 61 | 995 | 76.56% |
| AEO240517C00023500 | 2024-05-13 9:55AM EDT | 23.50 | 1.55 | 0.90 | 1.00 | 0.00 | - | 1 | 139 | 51.37% |
| AEO240517C00024000 | 2024-05-15 2:32PM EDT | 24.00 | 0.57 | 0.54 | 0.57 | -0.31 | -35.23% | 213 | 954 | 46.48% |
| AEO240517C00024500 | 2024-05-15 1:03PM EDT | 24.50 | 0.26 | 0.26 | 0.29 | -0.35 | -57.38% | 70 | 621 | 43.56% |
| AEO240517C00025000 | 2024-05-15 1:26PM EDT | 25.00 | 0.10 | 0.09 | 0.13 | -0.22 | -68.75% | 3,066 | 4,507 | 42.97% |
| AEO240517C00025500 | 2024-05-15 11:55AM EDT | 25.50 | 0.05 | 0.03 | 0.05 | -0.13 | -72.22% | 23 | 120 | 42.97% |
| AEO240517C00026000 | 2024-05-15 2:36PM EDT | 26.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 887 | 7,584 | 44.53% |
| AEO240517C00026500 | 2024-05-14 1:17PM EDT | 26.50 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1,143 | 1,173 | 62.50% |
| AEO240517C00027000 | 2024-05-15 10:32AM EDT | 27.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 1 | 399 | 64.06% |
| AEO240517C00027500 | 2024-05-13 2:39PM EDT | 27.50 | 0.03 | 0.00 | 0.87 | 0.00 | - | 20 | 15 | 164.06% |
| AEO240517C00028000 | 2024-05-09 10:26AM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 579 | 65.63% |
| AEO240517C00029000 | 2024-05-14 3:05PM EDT | 29.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 38 | 119 | 192.58% |
| AEO240517C00029500 | 2024-05-14 3:11PM EDT | 29.50 | 0.01 | 0.00 | 0.98 | 0.00 | - | 4 | 24 | 223.83% |
| AEO240517C00030000 | 2024-05-14 3:05PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 186 | 93.75% |
| AEO240517C00031000 | 2024-04-10 2:17PM EDT | 31.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 60 | 20 | 196.09% |
| AEO240517C00032000 | 2024-04-08 11:15AM EDT | 32.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 2 | 28 | 160.16% |
| AEO240517C00033000 | 2024-04-04 1:24PM EDT | 33.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 60 | 37 | 159.38% |
| AEO240517C00035000 | 2024-04-22 11:00AM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 644 | 184.38% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240517P00006000 | 2023-11-21 12:37PM EDT | 6.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 725.00% |
| AEO240517P00007000 | 2023-12-11 2:00PM EDT | 7.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 20 | 39 | 665.63% |
| AEO240517P00008000 | 2023-11-07 12:46PM EDT | 8.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 25 | 55 | 734.38% |
| AEO240517P00009000 | 2024-01-09 12:51PM EDT | 9.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 20 | 553.13% |
| AEO240517P00010000 | 2024-02-05 11:54AM EDT | 10.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 2 | 61 | 590.63% |
| AEO240517P00011000 | 2024-02-06 11:14AM EDT | 11.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 27 | 584.38% |
| AEO240517P00012000 | 2024-02-22 11:01AM EDT | 12.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 2 | 18 | 381.25% |
| AEO240517P00013000 | 2024-03-06 2:10PM EDT | 13.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 453.13% |
| AEO240517P00014000 | 2024-03-12 2:34PM EDT | 14.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 73 | 287.50% |
| AEO240517P00015000 | 2024-05-02 1:40PM EDT | 15.00 | 0.01 | 0.00 | 0.98 | 0.00 | - | 4 | 71 | 462.50% |
| AEO240517P00016000 | 2024-04-16 1:36PM EDT | 16.00 | 0.03 | 0.00 | 0.98 | 0.00 | - | 100 | 526 | 414.06% |
| AEO240517P00017000 | 2024-04-22 12:31PM EDT | 17.00 | 0.04 | 0.00 | 0.98 | 0.00 | - | 2 | 355 | 368.36% |
| AEO240517P00018000 | 2024-05-10 3:15PM EDT | 18.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 9 | 222 | 240.23% |
| AEO240517P00018500 | 2024-04-23 12:24PM EDT | 18.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 50 | 277.34% |
| AEO240517P00019000 | 2024-05-14 2:27PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 137 | 257.42% |
| AEO240517P00020000 | 2024-05-15 9:45AM EDT | 20.00 | 0.01 | 0.00 | 0.75 | -0.01 | -50.00% | 12 | 293 | 218.36% |
| AEO240517P00020500 | 2024-05-02 11:16AM EDT | 20.50 | 0.05 | 0.01 | 0.99 | 0.00 | - | 1 | 37 | 222.27% |
| AEO240517P00021000 | 2024-05-14 3:52PM EDT | 21.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 1 | 502 | 89.06% |
| AEO240517P00021500 | 2024-05-13 2:16PM EDT | 21.50 | 0.03 | 0.01 | 0.99 | 0.00 | - | 51 | 193 | 181.64% |
| AEO240517P00022000 | 2024-05-15 1:49PM EDT | 22.00 | 0.05 | 0.02 | 0.07 | +0.02 | +66.67% | 9 | 424 | 73.05% |
| AEO240517P00022500 | 2024-05-13 12:27PM EDT | 22.50 | 0.06 | 0.03 | 0.14 | 0.00 | - | 1 | 103 | 70.70% |
| AEO240517P00023000 | 2024-05-15 1:49PM EDT | 23.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 9 | 5,965 | 52.34% |
| AEO240517P00023500 | 2024-05-15 1:47PM EDT | 23.50 | 0.12 | 0.08 | 0.13 | +0.02 | +20.00% | 31 | 292 | 47.66% |
| AEO240517P00024000 | 2024-05-15 2:12PM EDT | 24.00 | 0.24 | 0.18 | 0.23 | +0.06 | +33.33% | 68 | 1,749 | 41.02% |
| AEO240517P00024500 | 2024-05-14 3:42PM EDT | 24.50 | 0.45 | 0.40 | 0.44 | +0.11 | +32.35% | 1 | 621 | 37.11% |
| AEO240517P00025000 | 2024-05-14 3:42PM EDT | 25.00 | 0.78 | 0.72 | 0.94 | +0.19 | +32.20% | 1 | 885 | 57.42% |
| AEO240517P00025500 | 2024-05-15 9:33AM EDT | 25.50 | 0.83 | 0.64 | 1.23 | -0.05 | -5.68% | 1 | 13 | 35.94% |
| AEO240517P00026000 | 2024-05-14 10:05AM EDT | 26.00 | 1.22 | 1.47 | 2.71 | 0.00 | - | 1 | 74 | 112.11% |
| AEO240517P00026500 | 2024-05-09 9:46AM EDT | 26.50 | 2.43 | 2.12 | 2.21 | 0.00 | - | 1 | 1 | 43.75% |
| AEO240517P00027000 | 2024-04-04 2:16PM EDT | 27.00 | 2.90 | 2.51 | 2.87 | 0.00 | - | 27 | 7 | 105.08% |
| AEO240517P00028000 | 2024-04-17 2:01PM EDT | 28.00 | 5.70 | 3.60 | 3.70 | 0.00 | - | 84 | 47 | 0.00% |
| AEO240517P00029000 | 2024-04-17 3:30PM EDT | 29.00 | 6.60 | 4.60 | 4.70 | 0.00 | - | 4 | 0 | 0.00% |
| AEO240517P00030000 | 2024-03-04 4:36PM EDT | 30.00 | 6.45 | 4.90 | 5.15 | 0.00 | - | 19 | 22 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.