Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.786,59 +478,42 (+0,85%)
American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240517C00003000 | 2024-05-01 2:39PM EDT | 3.00 | 21.10 | 21.35 | 22.25 | 0.00 | - | - | 0 | 1,046.88% |
| AEO240517C00006000 | 2024-04-16 2:07PM EDT | 6.00 | 16.05 | 18.00 | 20.35 | 0.00 | - | - | 15 | 847.66% |
| AEO240517C00009000 | 2024-04-16 3:05PM EDT | 9.00 | 13.25 | 15.00 | 16.50 | 0.00 | - | - | 4 | 485.94% |
| AEO240517C00010000 | 2024-02-09 1:25PM EDT | 10.00 | 12.10 | 11.85 | 13.85 | 0.00 | - | 1 | 1 | 0.00% |
| AEO240517C00011000 | 2023-11-09 10:44AM EDT | 11.00 | 7.85 | 8.60 | 11.00 | 0.00 | - | - | 1 | 0.00% |
| 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 | 11.00 | 12.30 | 0.00 | - | 4 | 4 | 295.31% |
| AEO240517C00014000 | 2024-05-06 10:22AM EDT | 14.00 | 10.65 | 10.10 | 12.35 | 0.00 | - | 3 | 3 | 390.23% |
| 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 | 328.91% |
| AEO240517C00017000 | 2024-05-06 3:52PM EDT | 17.00 | 7.87 | 5.60 | 7.55 | 0.00 | - | 2 | 60 | 158.59% |
| 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 | 5.25 | 6.45 | 0.00 | - | 1 | 37 | 173.63% |
| AEO240517C00020000 | 2024-05-10 9:30AM EDT | 20.00 | 4.55 | 2.59 | 4.60 | -0.02 | -0.44% | 4 | 212 | 108.59% |
| AEO240517C00020500 | 2024-04-29 9:34AM EDT | 20.50 | 4.79 | 3.95 | 4.60 | 0.00 | - | 1 | 0 | 125.78% |
| AEO240517C00021000 | 2024-05-07 11:48AM EDT | 21.00 | 3.55 | 2.93 | 5.65 | 0.00 | - | 4 | 248 | 170.12% |
| AEO240517C00021500 | 2024-05-09 1:26PM EDT | 21.50 | 2.80 | 2.91 | 3.10 | 0.00 | - | 1 | 31 | 58.59% |
| AEO240517C00022000 | 2024-05-09 3:48PM EDT | 22.00 | 2.65 | 2.20 | 2.58 | 0.00 | - | 2 | 624 | 64.45% |
| AEO240517C00022500 | 2024-05-09 2:15PM EDT | 22.50 | 1.97 | 1.99 | 2.17 | 0.00 | - | 6 | 362 | 54.49% |
| AEO240517C00023000 | 2024-05-10 2:11PM EDT | 23.00 | 1.46 | 1.51 | 1.64 | -0.26 | -15.12% | 34 | 1,000 | 51.37% |
| AEO240517C00023500 | 2024-05-09 2:56PM EDT | 23.50 | 1.20 | 1.08 | 1.20 | 0.00 | - | 10 | 139 | 45.51% |
| AEO240517C00024000 | 2024-05-10 3:43PM EDT | 24.00 | 0.81 | 0.77 | 0.82 | -0.03 | -3.57% | 32 | 953 | 41.80% |
| AEO240517C00024500 | 2024-05-10 1:28PM EDT | 24.50 | 0.49 | 0.50 | 0.53 | -0.11 | -18.33% | 192 | 282 | 40.63% |
| AEO240517C00025000 | 2024-05-10 3:59PM EDT | 25.00 | 0.30 | 0.29 | 0.31 | -0.06 | -16.67% | 3,296 | 1,427 | 39.26% |
| AEO240517C00025500 | 2024-05-09 3:49PM EDT | 25.50 | 0.20 | 0.15 | 0.18 | -0.05 | -20.00% | 1 | 74 | 39.84% |
| AEO240517C00026000 | 2024-05-10 2:41PM EDT | 26.00 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 6,018 | 541 | 40.63% |
| AEO240517C00026500 | 2024-04-30 9:49AM EDT | 26.50 | 0.28 | 0.03 | 0.07 | 0.00 | - | 10 | 72 | 44.14% |
| AEO240517C00027000 | 2024-05-06 12:39PM EDT | 27.00 | 0.08 | 0.02 | 0.13 | 0.00 | - | 4 | 394 | 52.34% |
| AEO240517C00027500 | 2024-04-29 1:35PM EDT | 27.50 | 0.17 | 0.01 | 0.02 | 0.00 | - | 6 | 7 | 45.31% |
| AEO240517C00028000 | 2024-05-09 10:26AM EDT | 28.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 579 | 53.13% |
| AEO240517C00029000 | 2024-04-30 2:39PM EDT | 29.00 | 0.04 | 0.01 | 0.30 | 0.00 | - | 51 | 97 | 94.14% |
| AEO240517C00030000 | 2024-04-25 3:23PM EDT | 30.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 1 | 185 | 105.47% |
| AEO240517C00031000 | 2024-04-10 2:17PM EDT | 31.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 60 | 20 | 125.59% |
| AEO240517C00032000 | 2024-04-08 11:15AM EDT | 32.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 2 | 28 | 102.34% |
| AEO240517C00033000 | 2024-04-04 1:24PM EDT | 33.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 60 | 37 | 102.34% |
| AEO240517C00035000 | 2024-04-22 11:00AM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 644 | 118.75% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240517P00006000 | 2023-11-21 12:37PM EDT | 6.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 475.00% |
| AEO240517P00007000 | 2023-12-11 2:00PM EDT | 7.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 20 | 39 | 437.50% |
| AEO240517P00008000 | 2023-11-07 12:46PM EDT | 8.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 25 | 55 | 482.81% |
| AEO240517P00009000 | 2024-01-09 12:51PM EDT | 9.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 20 | 364.06% |
| AEO240517P00010000 | 2024-02-05 11:54AM EDT | 10.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 2 | 61 | 389.06% |
| AEO240517P00011000 | 2024-02-06 11:14AM EDT | 11.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 27 | 385.16% |
| AEO240517P00012000 | 2024-02-22 11:01AM EDT | 12.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 2 | 18 | 251.56% |
| AEO240517P00013000 | 2024-03-06 2:10PM EDT | 13.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 298.83% |
| AEO240517P00014000 | 2024-03-12 2:34PM EDT | 14.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 73 | 190.63% |
| AEO240517P00015000 | 2024-05-02 1:40PM EDT | 15.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 4 | 71 | 222.66% |
| AEO240517P00016000 | 2024-04-16 1:36PM EDT | 16.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 100 | 526 | 211.72% |
| AEO240517P00017000 | 2024-04-22 12:31PM EDT | 17.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 2 | 355 | 186.72% |
| AEO240517P00018000 | 2024-05-10 3:15PM EDT | 18.00 | 0.01 | 0.00 | 0.35 | -0.01 | -50.00% | 20 | 242 | 159.77% |
| AEO240517P00018500 | 2024-04-23 12:24PM EDT | 18.50 | 0.04 | 0.00 | 0.39 | 0.00 | - | - | 50 | 152.73% |
| AEO240517P00019000 | 2024-05-02 9:33AM EDT | 19.00 | 0.07 | 0.00 | 0.39 | 0.00 | - | 1 | 141 | 141.41% |
| AEO240517P00020000 | 2024-05-06 12:05PM EDT | 20.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 13 | 293 | 119.92% |
| AEO240517P00020500 | 2024-05-02 11:16AM EDT | 20.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 67.97% |
| AEO240517P00021000 | 2024-05-10 3:15PM EDT | 21.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 20 | 501 | 62.50% |
| AEO240517P00021500 | 2024-05-07 2:09PM EDT | 21.50 | 0.03 | 0.01 | 0.38 | 0.00 | - | 10 | 156 | 86.33% |
| AEO240517P00022000 | 2024-05-10 9:32AM EDT | 22.00 | 0.05 | 0.02 | 0.20 | -0.01 | -16.67% | 3 | 424 | 62.89% |
| AEO240517P00022500 | 2024-05-09 3:07PM EDT | 22.50 | 0.04 | 0.05 | 0.09 | -0.02 | -33.33% | 1 | 102 | 50.00% |
| AEO240517P00023000 | 2024-05-10 3:41PM EDT | 23.00 | 0.10 | 0.09 | 0.13 | -0.10 | -50.00% | 67 | 5,962 | 45.51% |
| AEO240517P00023500 | 2024-05-10 3:44PM EDT | 23.50 | 0.17 | 0.17 | 0.19 | -0.15 | -46.87% | 12 | 159 | 40.82% |
| AEO240517P00024000 | 2024-05-10 3:57PM EDT | 24.00 | 0.31 | 0.30 | 0.32 | -0.06 | -16.22% | 107 | 1,703 | 38.67% |
| AEO240517P00024500 | 2024-05-10 3:49PM EDT | 24.50 | 0.52 | 0.51 | 0.55 | -0.13 | -20.00% | 427 | 190 | 39.16% |
| AEO240517P00025000 | 2024-05-10 3:49PM EDT | 25.00 | 0.80 | 0.80 | 0.84 | -0.03 | -3.61% | 23 | 859 | 38.48% |
| AEO240517P00025500 | 2024-05-10 1:11PM EDT | 25.50 | 1.32 | 1.04 | 1.27 | -0.09 | -6.38% | 5 | 6 | 44.53% |
| AEO240517P00026000 | 2024-05-10 11:04AM EDT | 26.00 | 1.56 | 1.43 | 2.55 | +0.13 | +9.09% | 1 | 75 | 75.00% |
| AEO240517P00026500 | 2024-05-09 9:46AM EDT | 26.50 | 2.43 | 0.97 | 2.43 | 0.00 | - | 1 | 1 | 80.27% |
| AEO240517P00027000 | 2024-04-04 2:16PM EDT | 27.00 | 2.90 | 2.51 | 2.87 | 0.00 | - | 27 | 7 | 63.67% |
| AEO240517P00028000 | 2024-04-17 2:01PM EDT | 28.00 | 5.70 | 1.65 | 5.05 | 0.00 | - | 84 | 47 | 204.49% |
| AEO240517P00029000 | 2024-04-17 3:30PM EDT | 29.00 | 6.60 | 3.00 | 5.45 | 0.00 | - | 4 | 0 | 174.61% |
| AEO240517P00030000 | 2024-03-04 4:36PM EDT | 30.00 | 6.45 | 4.90 | 5.15 | 0.00 | - | 19 | 22 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.