Italia markets open in 7 hours 12 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
54.493,81 -2.184,70 (-3,85%) CMC Crypto 200
1.270,85 -68,21 (-5,09%)
The AES Corporation (AES)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AES241115C00011000 | 2024-04-10 10:28AM EDT | 11.00 | 6.90 | 5.80 | 9.10 | 0.00 | - | 1 | 5 | 54.20% |
| AES241115C00012000 | 2024-04-15 2:33PM EDT | 12.00 | 4.74 | 5.10 | 7.70 | 0.00 | - | - | 4 | 89.60% |
| AES241115C00014000 | 2024-04-17 12:03PM EDT | 14.00 | 2.90 | 4.70 | 4.90 | 0.00 | - | - | 4 | 47.31% |
| AES241115C00015000 | 2024-04-29 10:01AM EDT | 15.00 | 3.32 | 2.55 | 5.50 | 0.00 | - | 10 | 41 | 77.00% |
| AES241115C00016000 | 2024-04-23 2:23PM EDT | 16.00 | 2.60 | 1.50 | 4.20 | 0.00 | - | 15 | 123 | 59.96% |
| AES241115C00017000 | 2024-05-01 12:31PM EDT | 17.00 | 2.70 | 2.65 | 2.80 | +0.64 | +31.07% | 3 | 63 | 41.97% |
| AES241115C00018000 | 2024-04-18 10:00AM EDT | 18.00 | 1.19 | 2.10 | 2.25 | 0.00 | - | 1 | 17 | 40.77% |
| AES241115C00019000 | 2024-04-25 9:30AM EDT | 19.00 | 1.25 | 0.30 | 1.75 | 0.00 | - | 2 | 28 | 39.21% |
| AES241115C00020000 | 2024-04-29 3:58PM EDT | 20.00 | 1.10 | 1.20 | 1.35 | 0.00 | - | 19 | 172 | 38.23% |
| AES241115C00022000 | 2024-04-30 2:38PM EDT | 22.00 | 0.68 | 0.65 | 0.80 | 0.00 | - | 3 | 19 | 37.50% |
| AES241115C00023000 | 2024-04-18 11:05AM EDT | 23.00 | 0.20 | 0.50 | 0.60 | 0.00 | - | - | 0 | 37.06% |
| AES241115C00024000 | 2024-04-25 9:33AM EDT | 24.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 1 | 2 | 36.82% |
| AES241115C00025000 | 2024-04-08 12:50PM EDT | 25.00 | 0.31 | 0.25 | 0.35 | +0.01 | +3.33% | 1 | 6 | 37.11% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AES241115P00009000 | 2024-04-04 12:23PM EDT | 9.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 77.34% |
| AES241115P00010000 | 2024-03-18 10:49AM EDT | 10.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 57.23% |
| AES241115P00011000 | 2024-04-15 11:18AM EDT | 11.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 5 | 9 | 52.54% |
| AES241115P00012000 | 2024-04-22 11:15AM EDT | 12.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 2,243 | 2,243 | 47.61% |
| AES241115P00013000 | 2024-04-12 12:38PM EDT | 13.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 2 | 2 | 44.43% |
| AES241115P00014000 | 2024-04-29 11:11AM EDT | 14.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 22 | 42.04% |
| AES241115P00015000 | 2024-04-22 10:22AM EDT | 15.00 | 1.30 | 0.65 | 0.75 | 0.00 | - | 10 | 158 | 39.89% |
| AES241115P00016000 | 2024-04-22 1:45PM EDT | 16.00 | 1.53 | 0.90 | 1.05 | 0.00 | - | 5 | 22 | 38.87% |
| AES241115P00017000 | 2024-04-16 2:26PM EDT | 17.00 | 2.36 | 1.30 | 1.40 | 0.00 | - | 15 | 118 | 37.38% |
| AES241115P00018000 | 2024-04-18 11:12AM EDT | 18.00 | 2.75 | 1.70 | 1.85 | 0.00 | - | 5 | 16 | 36.43% |
| AES241115P00019000 | 2024-04-04 2:35PM EDT | 19.00 | 2.35 | 2.25 | 2.35 | 0.00 | - | 1 | 1 | 34.94% |
| AES241115P00020000 | 2024-03-18 10:48AM EDT | 20.00 | 5.50 | 4.30 | 4.50 | 0.00 | - | 1 | 1 | 61.18% |
| AES241115P00021000 | 2024-04-17 12:43PM EDT | 21.00 | 5.50 | 3.40 | 5.20 | 0.00 | - | 1 | 27 | 63.28% |
| AES241115P00022000 | 2024-04-15 9:37AM EDT | 22.00 | 5.30 | 2.70 | 5.60 | 0.00 | - | - | 101 | 57.08% |
| AES241115P00023000 | 2024-04-09 1:22PM EDT | 23.00 | 5.10 | 5.00 | 7.10 | 0.00 | - | - | 73 | 50.78% |
| AES241115P00024000 | 2024-04-02 11:10AM EDT | 24.00 | 6.50 | 3.90 | 6.10 | 0.00 | - | - | 1 | 31.45% |
© 2024 Yahoo. Tutti i diritti riservati.