La bourse est fermée
Dow Jones
39 405,47 -265,57 (-0,67 %) Nasdaq
16 935,50 +133,96 (+0,80 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0828 +0,0001 (+0,01 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 700,59 -2 410,76 (-3,70 %)
American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:23PM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240816C00010000 | 2024-05-16 1:43PM EDT | 10.00 | 13.70 | 13.05 | 13.45 | 0.00 | - | 2 | 1 | 105.08% |
| AEO240816C00011000 | 2023-12-29 12:30PM EDT | 11.00 | 10.43 | 9.20 | 11.65 | 0.00 | - | 1 | 1 | 0.00% |
| AEO240816C00012000 | 2023-12-27 1:39PM EDT | 12.00 | 9.60 | 8.00 | 10.85 | 0.00 | - | - | 12 | 0.00% |
| AEO240816C00015000 | 2024-05-06 10:17AM EDT | 15.00 | 10.00 | 8.20 | 8.35 | 0.00 | - | 1 | 23 | 61.72% |
| AEO240816C00016000 | 2024-03-19 2:39PM EDT | 16.00 | 8.10 | 6.70 | 6.90 | 0.00 | - | 1 | 22 | 0.00% |
| AEO240816C00017000 | 2024-03-22 1:17PM EDT | 17.00 | 8.90 | 5.70 | 6.05 | 0.00 | - | 2 | 2 | 0.00% |
| AEO240816C00018000 | 2024-02-26 4:52PM EDT | 18.00 | 6.88 | 6.60 | 7.75 | 0.00 | - | 1 | 39 | 105.76% |
| AEO240816C00019000 | 2024-04-01 11:15AM EDT | 19.00 | 7.57 | 5.50 | 5.85 | 0.00 | - | 1 | 92 | 79.88% |
| AEO240816C00020000 | 2024-05-17 10:15AM EDT | 20.00 | 4.40 | 3.85 | 4.00 | 0.00 | - | 48 | 65 | 50.64% |
| AEO240816C00021000 | 2024-05-23 9:30AM EDT | 21.00 | 2.89 | 3.15 | 3.30 | -1.56 | -35.06% | 2 | 185 | 49.12% |
| AEO240816C00022000 | 2024-05-16 9:51AM EDT | 22.00 | 3.15 | 2.49 | 2.66 | 0.00 | - | 10 | 292 | 47.51% |
| AEO240816C00023000 | 2024-05-23 11:11AM EDT | 23.00 | 2.06 | 2.08 | 2.11 | -0.39 | -15.92% | 17 | 100 | 46.34% |
| AEO240816C00024000 | 2024-05-23 10:22AM EDT | 24.00 | 1.61 | 1.61 | 1.64 | +0.02 | +1.26% | 20 | 149 | 45.36% |
| AEO240816C00025000 | 2024-05-23 10:34AM EDT | 25.00 | 1.22 | 1.26 | 1.29 | +0.03 | +2.52% | 10 | 251 | 45.41% |
| AEO240816C00026000 | 2024-05-22 10:51AM EDT | 26.00 | 0.95 | 0.95 | 1.00 | 0.00 | - | 1 | 614 | 45.36% |
| AEO240816C00027000 | 2024-05-09 11:37AM EDT | 27.00 | 1.16 | 0.41 | 0.77 | 0.00 | - | 28 | 136 | 45.41% |
| AEO240816C00028000 | 2024-05-20 9:38AM EDT | 28.00 | 0.76 | 0.54 | 0.59 | 0.00 | - | 1 | 90 | 45.51% |
| AEO240816C00029000 | 2024-05-09 10:25AM EDT | 29.00 | 0.72 | 0.41 | 0.45 | 0.00 | - | 27 | 57 | 45.61% |
| AEO240816C00030000 | 2024-05-16 1:35PM EDT | 30.00 | 0.46 | 0.30 | 0.34 | 0.00 | - | 2 | 148 | 45.70% |
| AEO240816C00031000 | 2024-05-16 9:53AM EDT | 31.00 | 0.34 | 0.23 | 0.26 | 0.00 | - | 1 | 4 | 46.00% |
| AEO240816C00032000 | 2024-05-15 12:36PM EDT | 32.00 | 0.16 | 0.17 | 0.20 | 0.00 | - | - | 12 | 46.39% |
| AEO240816C00035000 | 2024-05-14 2:30PM EDT | 35.00 | 0.19 | 0.01 | 0.76 | 0.00 | - | 3 | 4 | 64.84% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240816P00010000 | 2024-05-21 12:15PM EDT | 10.00 | 0.03 | 0.01 | 0.72 | 0.00 | - | 60 | 57 | 126.95% |
| AEO240816P00011000 | 2024-05-16 11:49AM EDT | 11.00 | 0.03 | 0.01 | 0.70 | 0.00 | - | 2 | 29 | 113.67% |
| AEO240816P00012000 | 2024-05-23 11:54AM EDT | 12.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 62 | 111 | 66.02% |
| AEO240816P00013000 | 2024-05-23 10:33AM EDT | 13.00 | 0.10 | 0.04 | 0.09 | +0.05 | +100.00% | 2 | 97 | 63.67% |
| AEO240816P00014000 | 2024-05-23 10:33AM EDT | 14.00 | 0.18 | 0.06 | 0.12 | +0.04 | +28.57% | 2 | 116 | 59.77% |
| AEO240816P00015000 | 2024-05-22 11:13AM EDT | 15.00 | 0.18 | 0.09 | 0.14 | 0.00 | - | 2 | 58 | 55.47% |
| AEO240816P00016000 | 2024-05-15 10:33AM EDT | 16.00 | 0.18 | 0.15 | 0.19 | 0.00 | - | 2 | 4 | 52.93% |
| AEO240816P00017000 | 2024-05-10 9:50AM EDT | 17.00 | 0.17 | 0.23 | 0.27 | 0.00 | - | 22 | 38 | 50.78% |
| AEO240816P00018000 | 2024-05-22 11:07AM EDT | 18.00 | 0.40 | 0.23 | 0.39 | 0.00 | - | 1 | 51 | 50.00% |
| AEO240816P00019000 | 2024-05-22 11:16AM EDT | 19.00 | 0.61 | 0.51 | 0.54 | 0.00 | - | 8 | 123 | 47.75% |
| AEO240816P00020000 | 2024-05-22 3:59PM EDT | 20.00 | 0.86 | 0.74 | 0.77 | 0.00 | - | 9 | 77 | 46.58% |
| AEO240816P00021000 | 2024-05-23 10:11AM EDT | 21.00 | 1.12 | 1.02 | 1.06 | +0.12 | +12.00% | 2 | 172 | 45.26% |
| AEO240816P00022000 | 2024-05-23 10:08AM EDT | 22.00 | 1.52 | 1.41 | 1.45 | +0.26 | +20.63% | 6 | 190 | 44.68% |
| AEO240816P00023000 | 2024-05-23 10:19AM EDT | 23.00 | 1.91 | 1.88 | 1.91 | +0.05 | +2.69% | 20 | 356 | 43.90% |
| AEO240816P00024000 | 2024-05-22 1:34PM EDT | 24.00 | 2.51 | 2.41 | 2.46 | 0.00 | - | 6 | 184 | 43.34% |
| AEO240816P00025000 | 2024-05-17 3:59PM EDT | 25.00 | 2.88 | 3.00 | 3.10 | 0.00 | - | 53 | 146 | 43.12% |
| AEO240816P00026000 | 2024-05-17 3:00PM EDT | 26.00 | 3.45 | 3.70 | 3.80 | 0.00 | - | 1 | 79 | 42.63% |
| AEO240816P00027000 | 2024-05-16 10:45AM EDT | 27.00 | 4.15 | 4.50 | 4.60 | 0.00 | - | 19 | 116 | 43.21% |
| AEO240816P00028000 | 2024-05-20 10:18AM EDT | 28.00 | 4.90 | 5.30 | 5.45 | 0.00 | - | 6 | 126 | 43.99% |
| AEO240816P00029000 | 2024-05-15 11:16AM EDT | 29.00 | 5.40 | 6.20 | 6.30 | 0.00 | - | 40 | 99 | 43.56% |
| AEO240816P00030000 | 2024-05-17 10:41AM EDT | 30.00 | 6.80 | 7.10 | 8.70 | 0.00 | - | 3 | 4 | 66.41% |
| AEO240816P00031000 | 2024-05-20 9:52AM EDT | 31.00 | 7.60 | 7.90 | 8.15 | 0.00 | - | 18 | 19 | 45.12% |
| AEO240816P00032000 | 2024-04-25 1:36PM EDT | 32.00 | 9.10 | 8.95 | 9.20 | 0.00 | - | - | 1 | 50.88% |
| AEO240816P00033000 | 2024-04-24 9:47AM EDT | 33.00 | 10.00 | 9.90 | 11.80 | 0.00 | - | - | 0 | 77.49% |
| AEO240816P00035000 | 2024-03-08 10:30AM EDT | 35.00 | 11.79 | 10.55 | 12.65 | 0.00 | - | 1 | 1 | 78.32% |
