The AES Corporation (AES)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240816C00012000 | 2024-07-17 9:39AM EDT | 12.00 | 5.57 | 4.60 | 6.60 | +0.07 | +1.27% | 5 | 126 | 98.83% |
| AES240816C00013000 | 2024-07-26 2:26PM EDT | 13.00 | 4.54 | 4.60 | 6.10 | -0.71 | -13.52% | 2 | 57 | 170.70% |
| AES240816C00014000 | 2024-07-19 3:08PM EDT | 14.00 | 3.20 | 2.40 | 5.50 | 0.00 | - | 2 | 809 | 107.81% |
| AES240816C00015000 | 2024-07-24 12:42PM EDT | 15.00 | 2.70 | 2.35 | 3.50 | 0.00 | - | 1 | 563 | 83.40% |
| AES240816C00016000 | 2024-07-26 1:28PM EDT | 16.00 | 1.70 | 1.60 | 1.70 | +0.25 | +17.24% | 7 | 2,081 | 42.97% |
| AES240816C00017000 | 2024-07-26 2:21PM EDT | 17.00 | 0.95 | 0.90 | 1.00 | +0.15 | +18.75% | 26 | 816 | 42.97% |
| AES240816C00018000 | 2024-07-26 3:59PM EDT | 18.00 | 0.53 | 0.45 | 0.55 | +0.08 | +17.78% | 55 | 6,024 | 45.12% |
| AES240816C00019000 | 2024-07-26 3:46PM EDT | 19.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 158 | 8,702 | 44.43% |
| AES240816C00020000 | 2024-07-26 2:09PM EDT | 20.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 20 | 5,511 | 49.81% |
| AES240816C00021000 | 2024-07-26 3:51PM EDT | 21.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 113 | 1,922 | 55.27% |
| AES240816C00022000 | 2024-07-26 10:22AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 2 | 1,618 | 56.25% |
| AES240816C00023000 | 2024-07-22 12:25PM EDT | 23.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 263 | 57.42% |
| AES240816C00024000 | 2024-07-23 12:37PM EDT | 24.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 1 | 362 | 140.82% |
| AES240816C00025000 | 2024-07-22 9:37AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,719 | 80.08% |
| AES240816C00026000 | 2024-06-21 11:44AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 512 | 733 | 135.55% |
| AES240816C00027000 | 2024-05-15 12:47PM EDT | 27.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 5 | 5 | 110.94% |
| AES240816C00030000 | 2023-12-21 4:20PM EDT | 30.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 111.72% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240816P00010000 | 2024-05-10 9:30AM EDT | 10.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 200.39% |
| AES240816P00011000 | 2024-07-15 11:00AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 21 | 95.31% |
| AES240816P00012000 | 2024-07-18 10:34AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 770 | 79.69% |
| AES240816P00013000 | 2024-07-22 9:58AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 530 | 5,824 | 73.44% |
| AES240816P00014000 | 2024-07-22 10:09AM EDT | 14.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 620 | 63.67% |
| AES240816P00015000 | 2024-07-24 1:22PM EDT | 15.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 55 | 1,953 | 54.88% |
| AES240816P00016000 | 2024-07-26 1:36PM EDT | 16.00 | 0.30 | 0.20 | 0.30 | -0.01 | -3.23% | 19 | 6,992 | 53.32% |
| AES240816P00017000 | 2024-07-26 3:35PM EDT | 17.00 | 0.57 | 0.55 | 0.60 | -0.13 | -18.57% | 26 | 5,384 | 50.59% |
| AES240816P00018000 | 2024-07-26 3:54PM EDT | 18.00 | 1.05 | 1.05 | 1.15 | -0.30 | -22.22% | 29 | 1,000 | 52.34% |
| AES240816P00019000 | 2024-07-26 12:07PM EDT | 19.00 | 1.85 | 1.75 | 1.90 | -0.15 | -7.50% | 6 | 308 | 51.37% |
| AES240816P00020000 | 2024-07-26 2:01PM EDT | 20.00 | 2.75 | 2.65 | 4.50 | -0.25 | -8.33% | 8 | 385 | 117.97% |
| AES240816P00021000 | 2024-07-26 2:29PM EDT | 21.00 | 3.70 | 2.30 | 5.00 | -0.30 | -7.50% | 13 | 216 | 63.87% |
| AES240816P00022000 | 2024-07-26 10:22AM EDT | 22.00 | 4.60 | 2.85 | 6.00 | -0.20 | -4.17% | 2 | 66 | 175.78% |
| AES240816P00023000 | 2024-06-11 11:40AM EDT | 23.00 | 3.50 | 3.40 | 4.60 | 0.00 | - | 1 | 3 | 0.00% |
| AES240816P00024000 | 2024-01-09 10:53AM EDT | 24.00 | 5.30 | 7.50 | 9.60 | 0.00 | - | 26 | 0 | 236.72% |
| AES240816P00025000 | 2024-06-21 9:49AM EDT | 25.00 | 6.30 | 7.60 | 9.70 | 0.00 | - | 9 | 9 | 190.04% |
| AES240816P00026000 | 2024-07-24 3:00PM EDT | 26.00 | 8.70 | 6.80 | 10.00 | 0.00 | - | 1 | 29 | 224.51% |
| AES240816P00027000 | 2024-06-20 3:33PM EDT | 27.00 | 8.10 | 9.90 | 11.30 | 0.00 | - | - | 10 | 206.84% |
© 2024 Yahoo. Todos los derechos reservados.