U.S. markets open in 23 minutes
F S&P 500
5,082.00 +35.50 (+0.70%) F Dow Jones
38,273.00 +204.00 (+0.54%) F Nasdaq
17,585.00 +146.75 (+0.84%) E-mini Russell 2000 Index Futur
2,014.40 +24.70 (+1.24%) Petróleo
79.25 +0.25 (+0.32%) Oro
2,306.20 -4.80 (-0.21%)
The AES Corporation (AES)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240517C00010000 | 2024-04-29 1:01PM EDT | 10.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| AES240517C00011000 | 2024-04-29 3:47PM EDT | 11.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 643 | 173 | 0.00% |
| AES240517C00012000 | 2024-04-30 1:06PM EDT | 12.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AES240517C00013000 | 2024-04-29 3:47PM EDT | 13.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1,362 | 3 | 0.00% |
| AES240517C00014000 | 2024-04-30 9:30AM EDT | 14.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AES240517C00015000 | 2024-05-01 2:42PM EDT | 15.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 200 | 161 | 0.00% |
| AES240517C00016000 | 2024-05-01 12:36PM EDT | 16.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 22 | 753 | 0.00% |
| AES240517C00017000 | 2024-05-01 3:31PM EDT | 17.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 31 | 3,645 | 0.00% |
| AES240517C00018000 | 2024-05-01 3:59PM EDT | 18.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,148 | 10,664 | 0.00% |
| AES240517C00019000 | 2024-05-01 3:57PM EDT | 19.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 985 | 6,410 | 6.25% |
| AES240517C00020000 | 2024-05-01 3:38PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 75 | 10,350 | 12.50% |
| AES240517C00021000 | 2024-05-01 9:34AM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 4,599 | 25.00% |
| AES240517C00022000 | 2024-04-29 11:57AM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 4,299 | 25.00% |
| AES240517C00023000 | 2024-02-22 4:33PM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 88 | 65.63% |
| AES240517C00024000 | 2024-04-04 12:34PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 25.00% |
| AES240517C00025000 | 2024-05-01 2:33PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| AES240517C00026000 | 2024-01-12 10:35AM EDT | 26.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 82.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240517P00008000 | 2023-10-11 12:56PM EDT | 8.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 125 | 72 | 228.91% |
| AES240517P00009000 | 2024-01-09 1:02PM EDT | 9.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 510 | 224.61% |
| AES240517P00010000 | 2024-03-18 2:15PM EDT | 10.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 1 | 224 | 207.81% |
| AES240517P00011000 | 2024-03-15 10:26AM EDT | 11.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 115 | 130.47% |
| AES240517P00012000 | 2024-03-15 10:26AM EDT | 12.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 5 | 460 | 139.45% |
| AES240517P00013000 | 2024-04-23 2:10PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 375 | 50.00% |
| AES240517P00014000 | 2024-05-01 11:17AM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 1,877 | 25.00% |
| AES240517P00015000 | 2024-05-01 3:30PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 10,410 | 25.00% |
| AES240517P00016000 | 2024-05-01 3:50PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 156 | 4,779 | 12.50% |
| AES240517P00017000 | 2024-05-01 3:16PM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 770 | 2,035 | 12.50% |
| AES240517P00018000 | 2024-05-01 3:19PM EDT | 18.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 671 | 1.56% |
| AES240517P00019000 | 2024-05-01 9:39AM EDT | 19.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 457 | 0.00% |
| AES240517P00020000 | 2024-04-15 10:02AM EDT | 20.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 491 | 0.00% |
| AES240517P00021000 | 2024-04-02 3:58PM EDT | 21.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 13 | 317 | 0.00% |
| AES240517P00022000 | 2024-04-10 3:17PM EDT | 22.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.