La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0741 +0,0032 (+0,30 %) Gold future
2 336,90 -2,70 (-0,12 %) Bitcoin EUR
57 965,19 +1 215,88 (+2,14 %)
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’achatpour5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240705C00013000 | 2024-06-10 9:50AM EDT | 13.00 | 7.99 | 6.35 | 8.85 | 0.00 | - | 4 | 4 | 349.22% |
| AEO240705C00014000 | 2024-06-11 10:06AM EDT | 14.00 | 7.10 | 5.35 | 7.80 | 0.00 | - | - | 7 | 300.39% |
| AEO240705C00017000 | 2024-06-28 2:30PM EDT | 17.00 | 2.74 | 2.38 | 5.05 | +2.74 | - | 2 | 0 | 199.22% |
| AEO240705C00018500 | 2024-06-28 9:40AM EDT | 18.50 | 1.72 | 1.43 | 1.62 | +1.72 | - | 1 | 0 | 65.43% |
| AEO240705C00019000 | 2024-06-28 3:40PM EDT | 19.00 | 0.93 | 0.98 | 1.06 | -0.28 | -23.14% | 100 | 477 | 41.60% |
| AEO240705C00019500 | 2024-06-28 3:59PM EDT | 19.50 | 0.59 | 0.59 | 0.64 | -0.20 | -25.32% | 73 | 15 | 36.13% |
| AEO240705C00020000 | 2024-06-28 3:45PM EDT | 20.00 | 0.29 | 0.29 | 0.33 | -0.06 | -17.14% | 21 | 151 | 34.18% |
| AEO240705C00020500 | 2024-06-28 3:26PM EDT | 20.50 | 0.10 | 0.11 | 0.15 | -0.10 | -50.00% | 18 | 146 | 34.57% |
| AEO240705C00021000 | 2024-06-28 3:03PM EDT | 21.00 | 0.04 | 0.03 | 0.12 | -0.05 | -55.56% | 4 | 334 | 44.53% |
| AEO240705C00021500 | 2024-06-28 3:05PM EDT | 21.50 | 0.04 | 0.01 | 0.24 | 0.00 | - | 7 | 29 | 57.42% |
| AEO240705C00022000 | 2024-06-28 12:20PM EDT | 22.00 | 0.02 | 0.00 | 0.04 | -0.13 | -86.67% | 2 | 201 | 50.78% |
| AEO240705C00023000 | 2024-06-25 10:18AM EDT | 23.00 | 0.04 | 0.00 | 1.15 | 0.00 | - | 3 | 30 | 152.93% |
| AEO240705C00024000 | 2024-06-10 9:30AM EDT | 24.00 | 0.35 | 0.00 | 1.41 | 0.00 | - | 4 | 7 | 191.99% |
| AEO240705C00025000 | 2024-06-28 3:11PM EDT | 25.00 | 0.01 | 0.01 | 0.03 | -0.19 | -95.00% | 42 | 12 | 87.50% |
| AEO240705C00026000 | 2024-05-31 12:30PM EDT | 26.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 30 | 30 | 125.00% |
| AEO240705C00026500 | 2024-06-28 1:18PM EDT | 26.50 | 0.01 | 0.00 | 0.12 | +0.01 | - | 14 | 14 | 126.56% |
| AEO240705C00027000 | 2024-06-03 10:56AM EDT | 27.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 18 | 36 | 204.69% |
| AEO240705C00028000 | 2024-06-07 3:58PM EDT | 28.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 2 | 11 | 236.72% |
| AEO240705C00034000 | 2024-06-28 11:48AM EDT | 34.00 | 0.01 | 0.00 | 0.15 | +0.01 | - | 1 | 0 | 216.41% |
Options de ventepour5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240705P00016500 | 2024-06-28 10:48AM EDT | 16.50 | 0.17 | 0.00 | 0.05 | +0.17 | - | 8 | 14 | 81.25% |
| AEO240705P00017000 | 2024-06-27 3:06PM EDT | 17.00 | 0.01 | 0.00 | 0.75 | +0.01 | - | - | 1 | 146.29% |
| AEO240705P00018000 | 2024-06-11 2:56PM EDT | 18.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 8 | 18 | 111.91% |
| AEO240705P00018500 | 2024-06-28 3:42PM EDT | 18.50 | 0.03 | 0.01 | 0.06 | +0.03 | - | 46 | 45 | 47.66% |
| AEO240705P00019000 | 2024-06-28 2:52PM EDT | 19.00 | 0.10 | 0.05 | 0.09 | -0.13 | -56.52% | 45 | 217 | 40.04% |
| AEO240705P00019500 | 2024-06-28 2:55PM EDT | 19.50 | 0.24 | 0.14 | 0.17 | +0.08 | +50.00% | 45 | 74 | 34.96% |
| AEO240705P00020000 | 2024-06-28 3:40PM EDT | 20.00 | 0.41 | 0.33 | 0.38 | +0.03 | +7.89% | 68 | 217 | 35.16% |
| AEO240705P00020500 | 2024-06-28 3:40PM EDT | 20.50 | 0.76 | 0.62 | 0.71 | +0.20 | +35.71% | 44 | 133 | 36.72% |
| AEO240705P00021000 | 2024-06-28 3:57PM EDT | 21.00 | 1.14 | 0.68 | 1.32 | +0.06 | +5.56% | 30 | 317 | 64.65% |
| AEO240705P00021500 | 2024-06-20 3:59PM EDT | 21.50 | 1.75 | 1.37 | 1.65 | 0.00 | - | - | 2 | 55.08% |
| AEO240705P00022000 | 2024-06-26 3:32PM EDT | 22.00 | 1.48 | 1.52 | 2.45 | 0.00 | - | 5 | 14 | 107.81% |
| AEO240705P00024000 | 2024-05-30 9:38AM EDT | 24.00 | 2.30 | 2.53 | 6.00 | 0.00 | - | 2 | 0 | 126.17% |
| AEO240705P00030000 | 2024-06-21 9:41AM EDT | 30.00 | 10.10 | 8.15 | 12.20 | 0.00 | - | 1 | 1 | 196.09% |
