Italia markets open in 6 hours 16 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0768 +0,0001 (+0,01%) Bitcoin EUR
59.650,48 +452,18 (+0,76%) CMC Crypto 200
1.334,66 +57,68 (+4,52%)
The AES Corporation (AES)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AES260116C00003000 | 2023-10-26 12:10PM EDT | 3.00 | 11.70 | 11.50 | 16.50 | 0.00 | - | 1 | 0 | 137.01% |
| AES260116C00005000 | 2024-04-15 12:02PM EDT | 5.00 | 10.45 | 11.00 | 16.00 | 0.00 | - | - | 0 | 156.15% |
| AES260116C00008000 | 2024-01-29 11:37AM EDT | 8.00 | 8.94 | 5.10 | 7.60 | 0.00 | - | 7 | 19 | 0.00% |
| AES260116C00010000 | 2024-05-03 11:12AM EDT | 10.00 | 9.00 | 8.80 | 10.60 | +1.10 | +13.92% | 4 | 269 | 55.62% |
| AES260116C00013000 | 2024-04-18 10:40AM EDT | 13.00 | 4.70 | 4.50 | 6.90 | 0.00 | - | 8 | 103 | 41.24% |
| AES260116C00015000 | 2024-05-01 2:47PM EDT | 15.00 | 5.30 | 5.20 | 7.70 | 0.00 | - | 1 | 351 | 51.03% |
| AES260116C00017000 | 2024-05-01 3:02PM EDT | 17.00 | 4.30 | 2.90 | 5.00 | 0.00 | - | 3 | 337 | 44.95% |
| AES260116C00020000 | 2024-05-03 3:51PM EDT | 20.00 | 3.00 | 2.60 | 2.95 | +0.10 | +3.45% | 27 | 375 | 35.86% |
| AES260116C00022000 | 2024-05-02 1:18PM EDT | 22.00 | 2.15 | 1.90 | 2.15 | 0.00 | - | 1 | 44 | 34.08% |
| AES260116C00025000 | 2024-05-02 1:11PM EDT | 25.00 | 1.20 | 1.05 | 1.35 | 0.00 | - | 1 | 291 | 32.86% |
| AES260116C00027000 | 2024-04-04 1:34PM EDT | 27.00 | 0.70 | 0.70 | 0.95 | 0.00 | - | 1 | 30 | 31.91% |
| AES260116C00030000 | 2024-05-02 1:12PM EDT | 30.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 1 | 82 | 30.84% |
| AES260116C00032000 | 2024-05-02 3:26PM EDT | 32.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 2 | 39 | 30.71% |
| AES260116C00035000 | 2024-05-01 12:35PM EDT | 35.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 17 | 82 | 30.66% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AES260116P00003000 | 2023-11-03 3:56PM EDT | 3.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 8 | 111.33% |
| AES260116P00005000 | 2023-11-21 2:40PM EDT | 5.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 30 | 163.28% |
| AES260116P00008000 | 2023-11-03 12:35PM EDT | 8.00 | 0.60 | 0.40 | 0.70 | 0.00 | - | 1 | 46 | 57.03% |
| AES260116P00010000 | 2024-03-14 12:09PM EDT | 10.00 | 1.00 | 0.60 | 0.75 | 0.00 | - | 2 | 8 | 49.32% |
| AES260116P00013000 | 2024-05-03 9:31AM EDT | 13.00 | 0.95 | 0.90 | 1.10 | -0.05 | -5.00% | 1 | 8,189 | 39.16% |
| AES260116P00015000 | 2024-04-16 1:27PM EDT | 15.00 | 2.31 | 1.40 | 1.60 | 0.00 | - | 10 | 228 | 35.82% |
| AES260116P00017000 | 2024-05-02 3:12PM EDT | 17.00 | 2.23 | 2.10 | 2.30 | 0.00 | - | 1 | 202 | 33.30% |
| AES260116P00020000 | 2024-04-18 3:51PM EDT | 20.00 | 5.00 | 3.40 | 3.70 | 0.00 | - | 3 | 503 | 29.92% |
| AES260116P00022000 | 2024-04-10 9:47AM EDT | 22.00 | 5.50 | 4.00 | 4.80 | 0.00 | - | 2 | 60 | 26.95% |
| AES260116P00025000 | 2024-04-10 9:58AM EDT | 25.00 | 7.80 | 5.70 | 9.00 | 0.00 | - | 92 | 428 | 47.19% |
| AES260116P00030000 | 2023-10-23 3:14PM EDT | 30.00 | 16.00 | 10.50 | 15.50 | 0.00 | - | 2 | 0 | 72.51% |
© 2024 Yahoo. Tutti i diritti riservati.