Italia Markets closed

The AES Corporation (AES)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
20,65+0,24 (+1,18%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AES201120C000010002020-07-09 5:06PM EDT1.0011.600.000.000.00-1000.00%
AES201120C000050002020-07-08 10:50AM EDT5.009.1011.7012.100.00-100.00%
AES201120C000070002020-07-29 12:01PM EDT7.008.6010.8011.000.00-200.00%
AES201120C000090002020-09-11 12:06PM EDT9.008.659.009.200.00-230.00%
AES201120C000100002020-07-22 11:54AM EDT10.005.408.008.200.00-2310.00%
AES201120C000110002020-09-09 9:52AM EDT11.006.607.007.200.00-1220.00%
AES201120C000120002020-09-22 9:41AM EDT12.006.206.006.200.00-1360.00%
AES201120C000130002020-09-25 2:01PM EDT13.004.905.005.300.00-102120.00%
AES201120C000140002020-09-28 1:53PM EDT14.004.204.104.300.00-13400.00%
AES201120C000150002020-09-29 9:45AM EDT15.003.203.203.400.00-116750.00%
AES201120C000160002020-09-30 3:26PM EDT16.002.302.352.55+0.15+6.98%101,1130.00%
AES201120C000170002020-09-30 10:32AM EDT17.001.581.601.70+0.01+0.64%25070.00%
AES201120C000180002020-09-30 3:28PM EDT18.001.051.001.10+0.05+5.00%142,2740.00%
AES201120C000190002020-09-30 2:17PM EDT19.000.650.600.65+0.05+8.33%742,8600.00%
AES201120C000200002020-09-30 12:37PM EDT20.000.320.250.40-0.05-13.51%212,3640.00%
AES201120C000210002020-09-29 3:02PM EDT21.000.180.100.20+0.03+20.00%117115.14%
AES201120C000220002020-09-17 9:30AM EDT22.000.150.000.150.00-41025.39%
AES201120C000230002020-09-22 11:08AM EDT23.000.100.000.100.00-12931.64%
Opzioni Putper20 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AES201120P000050002020-07-09 5:06PM EDT5.000.200.100.000.00-11250.00%
AES201120P000060002020-07-16 12:34PM EDT6.000.050.000.100.00-57218.75%
AES201120P000080002020-08-10 9:30AM EDT8.000.050.000.150.00-141182.81%
AES201120P000090002020-08-14 9:30AM EDT9.000.050.000.100.00-1886151.56%
AES201120P000100002020-09-04 9:53AM EDT10.000.050.000.150.00-1094143.36%
AES201120P000110002020-09-25 12:01PM EDT11.000.040.000.200.00-1036133.59%
AES201120P000120002020-09-21 9:30AM EDT12.000.050.000.150.00-3222110.94%
AES201120P000130002020-09-28 11:55AM EDT13.000.120.050.150.00-169102.34%
AES201120P000140002020-09-21 10:08AM EDT14.000.160.100.200.00-110096.88%
AES201120P000150002020-09-28 12:18PM EDT15.000.240.150.300.00-19292.19%
AES201120P000160002020-09-30 12:44PM EDT16.000.350.300.45-0.03-7.89%122891.41%
AES201120P000170002020-09-21 2:06PM EDT17.000.600.600.70-0.10-14.29%27194.63%
AES201120P000180002020-09-24 12:57PM EDT18.001.070.951.100.00-1029698.24%
AES201120P000190002020-09-22 9:40AM EDT19.001.601.501.650.00-5587105.76%
AES201120P000200002020-09-30 12:13PM EDT20.002.502.252.40+0.65+35.14%58117.97%
AES201120P000230002020-07-20 9:30AM EDT23.007.595.305.500.00-11172.56%