La bourse est fermée
Dow Jones
39 423,37 -247,67 (-0,62 %) Nasdaq
16 941,88 +140,34 (+0,84 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0830 +0,0002 (+0,02 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 788,54 -2 239,29 (-3,44 %)
American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:52AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO250117C00003000 | 2023-05-25 12:43PM EDT | 3.00 | 7.55 | 8.35 | 8.60 | 0.00 | - | 1 | 1 | 0.00% |
| AEO250117C00005000 | 2024-01-03 1:08PM EDT | 5.00 | 14.94 | 14.60 | 15.95 | 0.00 | - | 70 | 5 | 0.00% |
| AEO250117C00008000 | 2023-12-27 11:13AM EDT | 8.00 | 13.40 | 10.65 | 13.00 | 0.00 | - | 1 | 30 | 0.00% |
| AEO250117C00010000 | 2024-04-26 10:05AM EDT | 10.00 | 14.00 | 13.05 | 13.15 | 0.00 | - | 2 | 180 | 58.59% |
| AEO250117C00012000 | 2024-05-16 11:17AM EDT | 12.00 | 12.09 | 9.95 | 11.35 | 0.00 | - | 2 | 285 | 61.43% |
| AEO250117C00015000 | 2024-05-16 11:46AM EDT | 15.00 | 9.43 | 8.65 | 8.90 | 0.00 | - | 12 | 745 | 56.40% |
| AEO250117C00017000 | 2024-04-29 10:01AM EDT | 17.00 | 8.97 | 7.05 | 7.50 | 0.00 | - | 1 | 629 | 54.93% |
| AEO250117C00020000 | 2024-05-21 12:26PM EDT | 20.00 | 5.62 | 5.00 | 5.15 | 0.00 | - | 12 | 383 | 50.10% |
| AEO250117C00021000 | 2024-05-07 9:55AM EDT | 21.00 | 6.10 | 4.40 | 4.50 | 0.00 | - | - | 2 | 48.34% |
| AEO250117C00022000 | 2024-05-01 9:41AM EDT | 22.00 | 4.82 | 3.85 | 3.95 | 0.00 | - | - | 20 | 47.51% |
| AEO250117C00023000 | 2024-05-20 9:58AM EDT | 23.00 | 4.05 | 3.40 | 3.50 | 0.00 | - | 1 | 1 | 47.44% |
| AEO250117C00024000 | 2024-05-16 9:41AM EDT | 24.00 | 3.70 | 2.96 | 3.05 | 0.00 | - | - | 2 | 46.78% |
| AEO250117C00025000 | 2024-05-21 12:26PM EDT | 25.00 | 2.97 | 2.56 | 2.64 | 0.00 | - | 30 | 522 | 46.12% |
| AEO250117C00026000 | 2024-05-20 1:53PM EDT | 26.00 | 2.63 | 2.20 | 2.45 | 0.00 | - | 42 | 44 | 47.90% |
| AEO250117C00027000 | 2024-05-20 1:12PM EDT | 27.00 | 2.30 | 1.90 | 1.99 | 0.00 | - | 23 | 24 | 45.51% |
| AEO250117C00030000 | 2024-05-22 3:14PM EDT | 30.00 | 1.15 | 1.17 | 1.28 | 0.00 | - | 13 | 539 | 44.87% |
| AEO250117C00032000 | 2024-05-21 10:23AM EDT | 32.00 | 1.15 | 0.86 | 0.95 | 0.00 | - | 30 | 100 | 44.63% |
| AEO250117C00035000 | 2024-05-20 9:30AM EDT | 35.00 | 0.77 | 0.51 | 0.78 | 0.00 | - | 1 | 246 | 48.05% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO250117P00003000 | 2024-01-11 1:18PM EDT | 3.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 10 | 281 | 130.08% |
| AEO250117P00005000 | 2024-05-23 10:38AM EDT | 5.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 2 | 128 | 85.94% |
| AEO250117P00008000 | 2024-05-23 10:37AM EDT | 8.00 | 0.14 | 0.06 | 0.14 | +0.02 | +16.67% | 2 | 402 | 71.09% |
| AEO250117P00010000 | 2024-05-23 10:36AM EDT | 10.00 | 0.16 | 0.11 | 0.14 | -0.02 | -11.11% | 2 | 230 | 59.77% |
| AEO250117P00012000 | 2024-05-23 10:36AM EDT | 12.00 | 0.28 | 0.17 | 0.29 | -0.03 | -9.68% | 2 | 227 | 54.69% |
| AEO250117P00015000 | 2024-05-02 11:49AM EDT | 15.00 | 0.59 | 0.38 | 0.59 | 0.00 | - | 1 | 805 | 50.88% |
| AEO250117P00017000 | 2024-05-22 10:49AM EDT | 17.00 | 0.94 | 0.86 | 0.96 | 0.00 | - | 3 | 344 | 48.10% |
| AEO250117P00020000 | 2024-05-20 3:53PM EDT | 20.00 | 1.63 | 1.72 | 1.83 | 0.00 | - | 2 | 776 | 44.87% |
| AEO250117P00021000 | 2024-05-01 11:35AM EDT | 21.00 | 2.10 | 2.11 | 2.22 | 0.00 | - | - | 1 | 44.02% |
| AEO250117P00023000 | 2024-05-20 12:21PM EDT | 23.00 | 2.97 | 3.00 | 3.15 | 0.00 | - | 8 | 13 | 42.48% |
| AEO250117P00025000 | 2024-05-21 9:37AM EDT | 25.00 | 3.90 | 4.15 | 4.25 | 0.00 | - | 9 | 419 | 40.67% |
| AEO250117P00030000 | 2024-04-22 9:40AM EDT | 30.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| AEO250117P00032000 | 2024-04-19 11:25AM EDT | 32.00 | 10.10 | 8.60 | 9.20 | 0.00 | - | 2 | 2 | 27.64% |
| AEO250117P00035000 | 2024-05-13 9:47AM EDT | 35.00 | 10.80 | 11.60 | 12.70 | 0.00 | - | 13 | 15 | 46.14% |
