La bourse ferme dans 18 min
CAC 40
8 042,69 +36,12 (+0,45 %) Euro Stoxx 50
5 068,63 +32,97 (+0,65 %) Dow Jones
38 846,73 +39,40 (+0,10 %) EUR/USD
1,0884 +0,0009 (+0,09 %) Gold future
2 385,40 +9,90 (+0,42 %) Bitcoin EUR
65 642,15 +578,86 (+0,89 %)
American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:12AM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240621C00017000 | 2024-06-04 12:39PM EDT | 17.00 | 5.00 | - | - | 0.00 | - | - | - | 0.00% |
| AEO240621C00018000 | 2024-05-29 3:58PM EDT | 18.00 | 6.30 | 3.50 | 3.60 | 0.00 | - | 3 | 174 | 58.20% |
| AEO240621C00019000 | 2024-03-25 12:31PM EDT | 19.00 | 6.33 | 4.15 | 5.00 | 0.00 | - | 20 | 12 | 190.14% |
| AEO240621C00020000 | 2024-06-05 10:31AM EDT | 20.00 | 2.17 | 1.63 | 1.69 | 0.00 | - | 5 | 43 | 42.29% |
| AEO240621C00020500 | 2024-06-05 10:31AM EDT | 20.50 | 1.73 | 1.18 | 1.33 | 0.00 | - | 1 | 2 | 42.58% |
| AEO240621C00021000 | 2024-05-31 3:36PM EDT | 21.00 | 1.27 | 0.85 | 0.88 | 0.00 | - | 1 | 63 | 34.77% |
| AEO240621C00021500 | 2024-06-06 10:54AM EDT | 21.50 | 0.63 | 0.61 | 0.64 | -0.19 | -23.17% | 35 | 2,040 | 36.52% |
| AEO240621C00022000 | 2024-06-05 1:14PM EDT | 22.00 | 0.35 | 0.36 | 0.40 | -0.21 | -37.50% | 4 | 219 | 34.67% |
| AEO240621C00022500 | 2024-06-05 3:55PM EDT | 22.50 | 0.34 | 0.22 | 0.26 | 0.00 | - | 38 | 120 | 35.35% |
| AEO240621C00023000 | 2024-06-05 1:51PM EDT | 23.00 | 0.23 | 0.14 | 0.17 | 0.00 | - | 23 | 340 | 36.52% |
| AEO240621C00023500 | 2024-06-05 10:23AM EDT | 23.50 | 0.15 | 0.08 | 0.11 | 0.00 | - | 2 | 335 | 37.50% |
| AEO240621C00024000 | 2024-06-05 11:34AM EDT | 24.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | 6 | 510 | 38.48% |
| AEO240621C00024500 | 2024-06-04 9:42AM EDT | 24.50 | 0.09 | 0.02 | 0.06 | 0.00 | - | 2 | 212 | 42.19% |
| AEO240621C00025000 | 2024-06-05 9:39AM EDT | 25.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 4 | 1,578 | 45.31% |
| AEO240621C00025500 | 2024-06-04 12:19PM EDT | 25.50 | 0.05 | 0.01 | 0.11 | 0.00 | - | 1 | 53 | 51.56% |
| AEO240621C00026000 | 2024-05-31 1:08PM EDT | 26.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 21 | 1,195 | 56.25% |
| AEO240621C00026500 | 2024-05-28 2:10PM EDT | 26.50 | 0.54 | 0.01 | 0.10 | 0.00 | - | 2 | 14 | 59.38% |
| AEO240621C00027000 | 2024-06-05 10:52AM EDT | 27.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 214 | 63.28% |
| AEO240621C00027500 | 2024-05-30 10:34AM EDT | 27.50 | 0.08 | 0.01 | 0.09 | 0.00 | - | 10 | 86 | 66.41% |
| AEO240621C00028000 | 2024-06-03 9:30AM EDT | 28.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 1 | 1,126 | 70.31% |
| AEO240621C00028500 | 2024-05-28 10:15AM EDT | 28.50 | 0.18 | 0.01 | 0.09 | 0.00 | - | 24 | 61 | 73.83% |
| AEO240621C00029000 | 2024-05-31 12:49PM EDT | 29.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 2 | 108 | 77.34% |
| AEO240621C00029500 | 2024-05-31 2:17PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 50.00% |
| AEO240621C00030000 | 2024-06-06 9:53AM EDT | 30.00 | 0.04 | 0.01 | 0.07 | +0.02 | +100.00% | 4 | 132 | 81.25% |
| AEO240621C00031000 | 2024-05-29 2:41PM EDT | 31.00 | 0.11 | 0.01 | 0.03 | 0.00 | - | 11 | 57 | 79.69% |
| AEO240621C00032000 | 2024-05-30 11:15AM EDT | 32.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 6 | 65 | 95.31% |
| AEO240621C00033000 | 2024-05-29 10:53AM EDT | 33.00 | 0.09 | 0.01 | 0.08 | 0.00 | - | 1 | 41 | 101.56% |
| AEO240621C00035000 | 2024-05-22 12:54PM EDT | 35.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 60 | 147 | 110.94% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240621P00014000 | 2024-05-31 11:09AM EDT | 14.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 31 | 106.25% |
| AEO240621P00015000 | 2024-06-06 10:46AM EDT | 15.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 35 | 170 | 78.13% |
| AEO240621P00016000 | 2024-06-06 10:26AM EDT | 16.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 20 | 87 | 65.63% |
| AEO240621P00017000 | 2024-05-30 10:15AM EDT | 17.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 65 | 67.19% |
| AEO240621P00018000 | 2024-05-31 2:56PM EDT | 18.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 17 | 54 | 55.47% |
| AEO240621P00018500 | 2024-05-30 10:04AM EDT | 18.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 16 | 25.00% |
| AEO240621P00019000 | 2024-06-03 10:06AM EDT | 19.00 | 0.03 | 0.03 | 0.07 | 0.00 | - | 1 | 142 | 42.58% |
| AEO240621P00019500 | 2024-06-03 9:30AM EDT | 19.50 | 0.10 | 0.06 | 0.09 | 0.00 | - | 5 | 9 | 38.09% |
| AEO240621P00020000 | 2024-06-05 2:11PM EDT | 20.00 | 0.09 | 0.11 | 0.15 | 0.00 | - | 1 | 754 | 36.33% |
| AEO240621P00020500 | 2024-06-06 9:32AM EDT | 20.50 | 0.27 | 0.20 | 0.25 | +0.10 | +58.82% | 1 | 18 | 35.25% |
| AEO240621P00021000 | 2024-06-06 10:10AM EDT | 21.00 | 0.36 | 0.36 | 0.40 | +0.03 | +9.09% | 2 | 70 | 34.18% |
| AEO240621P00021500 | 2024-06-04 3:24PM EDT | 21.50 | 0.48 | 0.60 | 0.61 | 0.00 | - | 15 | 78 | 33.20% |
| AEO240621P00022000 | 2024-06-05 2:39PM EDT | 22.00 | 0.69 | 0.87 | 0.91 | 0.00 | - | 55 | 526 | 33.59% |
| AEO240621P00022500 | 2024-06-05 3:50PM EDT | 22.50 | 1.08 | 1.10 | 1.35 | 0.00 | - | 67 | 269 | 39.26% |
| AEO240621P00023000 | 2024-06-06 10:23AM EDT | 23.00 | 1.61 | 1.61 | 1.76 | +0.27 | +20.15% | 2 | 484 | 41.11% |
| AEO240621P00023500 | 2024-06-04 10:18AM EDT | 23.50 | 1.73 | 1.65 | 2.28 | 0.00 | - | 10 | 380 | 49.81% |
| AEO240621P00024000 | 2024-06-05 10:29AM EDT | 24.00 | 2.12 | 2.49 | 2.60 | 0.00 | - | 1 | 883 | 38.67% |
| AEO240621P00024500 | 2024-05-30 2:59PM EDT | 24.50 | 2.57 | 2.99 | 3.10 | 0.00 | - | 3 | 83 | 43.75% |
| AEO240621P00025000 | 2024-05-31 2:56PM EDT | 25.00 | 3.09 | 3.45 | 3.65 | 0.00 | - | 7 | 1,527 | 55.47% |
| AEO240621P00026000 | 2024-05-22 10:32AM EDT | 26.00 | 3.50 | 4.05 | 4.60 | 0.00 | - | 5 | 371 | 57.81% |
| AEO240621P00027000 | 2024-05-30 9:49AM EDT | 27.00 | 5.05 | 5.45 | 5.90 | 0.00 | - | 1 | 1 | 78.32% |
| AEO240621P00027500 | 2024-05-29 2:08PM EDT | 27.50 | 3.88 | 5.60 | 6.45 | 0.00 | - | 10 | 167 | 111.52% |
| AEO240621P00028000 | 2024-05-20 10:16AM EDT | 28.00 | 4.60 | 5.00 | 7.70 | 0.00 | - | 3 | 0 | 171.88% |
| AEO240621P00029000 | 2024-05-20 9:37AM EDT | 29.00 | 5.50 | 7.20 | 7.90 | 0.00 | - | 2 | 7 | 67.19% |
| AEO240621P00030000 | 2024-05-02 10:14AM EDT | 30.00 | 6.15 | 7.80 | 10.15 | 0.00 | - | 32 | 64 | 138.09% |
| AEO240621P00031000 | 2024-03-25 9:56AM EDT | 31.00 | 6.10 | 7.95 | 8.10 | 0.00 | - | 1 | 1 | 0.00% |
| AEO240621P00032000 | 2024-05-28 10:38AM EDT | 32.00 | 8.65 | 8.55 | 12.50 | 0.00 | - | 1 | 1 | 265.14% |
