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
56.476,56 -1.803,87 (-3,10%)
The AES Corporation (AES)
NYSE - NYSE Prezzo differito. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240517C00010000 | 2024-04-29 1:01PM EDT | 10.00 | 8.00 | 9.70 | 11.90 | 0.00 | - | 10 | 11 | 515.63% |
| AES240517C00011000 | 2024-04-29 3:47PM EDT | 11.00 | 7.20 | 8.70 | 10.80 | 0.00 | - | 643 | 173 | 449.22% |
| AES240517C00012000 | 2024-04-30 1:06PM EDT | 12.00 | 5.80 | 7.70 | 9.90 | 0.00 | - | 1 | 2 | 408.20% |
| AES240517C00013000 | 2024-05-02 10:32AM EDT | 13.00 | 5.52 | 6.60 | 8.90 | 0.00 | - | 2 | 3 | 352.73% |
| AES240517C00014000 | 2024-05-02 10:42AM EDT | 14.00 | 4.30 | 5.60 | 7.90 | 0.00 | - | 2 | 15 | 309.18% |
| AES240517C00015000 | 2024-05-10 12:23PM EDT | 15.00 | 4.93 | 4.80 | 5.60 | +0.93 | +23.25% | 3 | 160 | 177.73% |
| AES240517C00016000 | 2024-05-10 11:48AM EDT | 16.00 | 3.70 | 3.90 | 4.10 | +0.40 | +12.12% | 3 | 673 | 100.39% |
| AES240517C00017000 | 2024-05-10 1:58PM EDT | 17.00 | 2.80 | 2.90 | 3.00 | -0.20 | -6.67% | 2 | 3,585 | 56.25% |
| AES240517C00018000 | 2024-05-10 1:07PM EDT | 18.00 | 1.88 | 1.80 | 2.50 | -0.14 | -6.93% | 28 | 9,008 | 81.25% |
| AES240517C00019000 | 2024-05-10 3:25PM EDT | 19.00 | 1.04 | 0.95 | 1.10 | +0.02 | +1.96% | 82 | 6,428 | 45.90% |
| AES240517C00020000 | 2024-05-10 3:53PM EDT | 20.00 | 0.32 | 0.25 | 0.35 | -0.01 | -3.03% | 1,253 | 8,526 | 34.38% |
| AES240517C00021000 | 2024-05-10 9:36AM EDT | 21.00 | 0.15 | 0.05 | 0.15 | +0.06 | +66.67% | 7 | 4,649 | 45.70% |
| AES240517C00022000 | 2024-05-09 11:34AM EDT | 22.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 4,000 | 681 | 64.06% |
| AES240517C00023000 | 2024-05-09 11:17AM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 85 | 66.02% |
| AES240517C00024000 | 2024-04-04 12:34PM EDT | 24.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 139.06% |
| AES240517C00025000 | 2024-05-01 2:33PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 157.23% |
| AES240517C00026000 | 2024-05-08 1:29PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240517P00008000 | 2023-10-11 12:56PM EDT | 8.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 125 | 72 | 374.22% |
| AES240517P00009000 | 2024-05-02 10:42AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 510 | 50.00% |
| AES240517P00010000 | 2024-03-18 2:15PM EDT | 10.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 1 | 224 | 346.88% |
| AES240517P00011000 | 2024-03-15 10:26AM EDT | 11.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 115 | 225.00% |
| AES240517P00012000 | 2024-05-02 10:42AM EDT | 12.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 10 | 459 | 275.78% |
| AES240517P00013000 | 2024-05-07 11:47AM EDT | 13.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 375 | 168.75% |
| AES240517P00014000 | 2024-05-07 11:47AM EDT | 14.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1,876 | 128.13% |
| AES240517P00015000 | 2024-05-03 11:09AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 10,408 | 106.25% |
| AES240517P00016000 | 2024-05-10 9:48AM EDT | 16.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 20 | 4,658 | 84.38% |
| AES240517P00017000 | 2024-05-08 3:56PM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 2,107 | 64.84% |
| AES240517P00018000 | 2024-05-10 11:59AM EDT | 18.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1,018 | 52.34% |
| AES240517P00019000 | 2024-05-10 9:36AM EDT | 19.00 | 0.05 | 0.05 | 0.85 | -0.05 | -50.00% | 1 | 562 | 77.93% |
| AES240517P00020000 | 2024-05-10 10:57AM EDT | 20.00 | 0.40 | 0.30 | 0.35 | -0.55 | -57.89% | 22 | 491 | 28.91% |
| AES240517P00021000 | 2024-05-10 2:19PM EDT | 21.00 | 1.15 | 1.05 | 1.20 | -2.25 | -66.18% | 1 | 317 | 44.34% |
| AES240517P00022000 | 2024-04-10 3:17PM EDT | 22.00 | 4.50 | 1.85 | 2.35 | 0.00 | - | 1 | 8 | 86.52% |
© 2024 Yahoo. Tutti i diritti riservati.