La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 159,16 -130,04 (-0,21 %)
American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240719C00016000 | 2024-03-15 12:28PM EDT | 16.00 | 7.65 | 6.25 | 7.55 | 0.00 | - | - | 2 | 111.72% |
| AEO240719C00017000 | 2024-04-19 12:09PM EDT | 17.00 | 5.65 | 5.25 | 8.45 | 0.00 | - | 6 | 6 | 139.45% |
| AEO240719C00019000 | 2024-05-17 3:16PM EDT | 19.00 | 5.00 | 3.20 | 3.30 | 0.00 | - | 1 | 62 | 44.43% |
| AEO240719C00020000 | 2024-05-31 10:14AM EDT | 20.00 | 2.31 | 2.33 | 2.65 | -1.34 | -36.71% | 2 | 32 | 48.15% |
| AEO240719C00021000 | 2024-05-31 3:56PM EDT | 21.00 | 1.64 | 1.68 | 1.71 | -0.22 | -11.83% | 105 | 19 | 37.40% |
| AEO240719C00022000 | 2024-05-31 2:27PM EDT | 22.00 | 1.16 | 1.13 | 1.15 | -0.06 | -4.92% | 40 | 238 | 36.62% |
| AEO240719C00023000 | 2024-05-31 12:46PM EDT | 23.00 | 0.76 | 0.70 | 0.73 | -0.13 | -14.61% | 10 | 121 | 36.13% |
| AEO240719C00024000 | 2024-05-31 10:50AM EDT | 24.00 | 0.44 | 0.41 | 0.45 | -0.07 | -13.73% | 10 | 319 | 36.23% |
| AEO240719C00025000 | 2024-05-31 2:47PM EDT | 25.00 | 0.26 | 0.24 | 0.26 | -0.12 | -31.58% | 14 | 440 | 36.04% |
| AEO240719C00026000 | 2024-05-31 10:14AM EDT | 26.00 | 0.16 | 0.13 | 0.16 | -0.22 | -57.89% | 16 | 1,200 | 37.01% |
| AEO240719C00027000 | 2024-05-31 9:30AM EDT | 27.00 | 1.89 | 0.07 | 0.10 | +1.65 | +687.50% | 1 | 113 | 38.09% |
| AEO240719C00028000 | 2024-05-30 11:20AM EDT | 28.00 | 0.05 | 0.03 | 0.09 | -0.12 | -70.59% | 3 | 157 | 41.99% |
| AEO240719C00029000 | 2024-05-31 11:27AM EDT | 29.00 | 0.05 | 0.02 | 0.26 | -0.05 | -50.00% | 60 | 62 | 51.37% |
| AEO240719C00030000 | 2024-05-31 11:28AM EDT | 30.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 60 | 394 | 45.70% |
| AEO240719C00031000 | 2024-05-31 11:51AM EDT | 31.00 | 0.03 | 0.01 | 0.27 | -0.17 | -85.00% | 85 | 96 | 60.35% |
| AEO240719C00032000 | 2024-05-31 11:29AM EDT | 32.00 | 0.03 | 0.01 | 0.24 | -0.09 | -75.00% | 60 | 2 | 62.89% |
| AEO240719C00033000 | 2024-05-24 12:10PM EDT | 33.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 60 | 2 | 60.16% |
| AEO240719C00035000 | 2024-05-24 12:11PM EDT | 35.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 60 | 110 | 66.02% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240719P00015000 | 2024-05-29 11:48AM EDT | 15.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 2 | 78 | 63.67% |
| AEO240719P00016000 | 2024-05-31 12:27PM EDT | 16.00 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 60 | 30 | 50.78% |
| AEO240719P00017000 | 2024-05-30 1:56PM EDT | 17.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 4 | 20 | 47.46% |
| AEO240719P00018000 | 2024-05-30 12:56PM EDT | 18.00 | 0.10 | 0.12 | 0.14 | 0.00 | - | 29 | 29 | 42.38% |
| AEO240719P00019000 | 2024-05-30 12:12PM EDT | 19.00 | 0.15 | 0.20 | 0.25 | 0.00 | - | 24 | 46 | 40.23% |
| AEO240719P00020000 | 2024-05-31 3:56PM EDT | 20.00 | 0.42 | 0.39 | 0.42 | -0.13 | -23.64% | 13 | 162 | 37.79% |
| AEO240719P00021000 | 2024-05-31 3:45PM EDT | 21.00 | 0.73 | 0.68 | 0.71 | +0.02 | +2.82% | 290 | 457 | 36.38% |
| AEO240719P00022000 | 2024-05-31 3:49PM EDT | 22.00 | 1.19 | 1.11 | 1.14 | +0.06 | +5.31% | 291 | 261 | 35.40% |
| AEO240719P00023000 | 2024-05-31 3:40PM EDT | 23.00 | 1.83 | 1.61 | 1.72 | +0.22 | +13.66% | 49 | 444 | 34.82% |
| AEO240719P00024000 | 2024-05-30 3:42PM EDT | 24.00 | 2.38 | 2.24 | 2.55 | 0.00 | - | 28 | 577 | 38.82% |
| AEO240719P00025000 | 2024-05-29 10:50AM EDT | 25.00 | 2.21 | 2.97 | 4.35 | 0.00 | - | 1 | 332 | 51.42% |
| AEO240719P00026000 | 2024-05-29 3:34PM EDT | 26.00 | 2.95 | 3.75 | 5.25 | 0.00 | - | 2 | 70 | 52.54% |
| AEO240719P00027000 | 2024-05-21 9:46AM EDT | 27.00 | 3.90 | 4.55 | 5.50 | 0.00 | - | 1 | 80 | 59.28% |
| AEO240719P00028000 | 2024-05-21 9:55AM EDT | 28.00 | 4.80 | 5.55 | 6.60 | 0.00 | - | 25 | 210 | 70.12% |
| AEO240719P00029000 | 2024-05-13 9:41AM EDT | 29.00 | 4.80 | 6.50 | 7.60 | 0.00 | - | 2 | 111 | 76.07% |
| AEO240719P00030000 | 2024-05-29 9:57AM EDT | 30.00 | 6.30 | 7.45 | 8.60 | 0.00 | - | 1 | 123 | 81.74% |
| AEO240719P00031000 | 2024-05-16 10:07AM EDT | 31.00 | 7.65 | 8.50 | 9.60 | 0.00 | - | 2 | 110 | 87.01% |
| AEO240719P00033000 | 2024-03-22 10:25AM EDT | 33.00 | 7.80 | 9.55 | 11.30 | 0.00 | - | 1 | 0 | 79.10% |
