La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 979,81 -1 230,47 (-2,04 %)
The AES Corporation (AES)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240517C00010000 | 2024-02-12 2:18PM EDT | 10.00 | 7.00 | 5.70 | 7.20 | 0.00 | - | 1 | 114 | 0.00% |
| AES240517C00011000 | 2023-10-16 12:05PM EDT | 11.00 | 3.50 | 6.00 | 6.50 | 0.00 | - | 14 | 398 | 100.00% |
| AES240517C00012000 | 2023-12-21 10:55AM EDT | 12.00 | 6.95 | 4.70 | 5.30 | 0.00 | - | 1 | 256 | 97.66% |
| AES240517C00013000 | 2024-04-17 10:56AM EDT | 13.00 | 2.98 | 4.10 | 6.40 | 0.00 | - | 1 | 1,054 | 184.38% |
| AES240517C00014000 | 2024-04-22 10:46AM EDT | 14.00 | 2.52 | 3.00 | 3.30 | 0.00 | - | 1 | 199 | 62.50% |
| AES240517C00015000 | 2024-04-26 12:15PM EDT | 15.00 | 2.39 | 2.15 | 2.30 | -0.06 | -2.45% | 8 | 671 | 45.90% |
| AES240517C00016000 | 2024-04-26 3:15PM EDT | 16.00 | 1.40 | 1.30 | 1.40 | +0.10 | +7.69% | 21 | 783 | 38.67% |
| AES240517C00017000 | 2024-04-26 3:15PM EDT | 17.00 | 0.79 | 0.65 | 0.75 | +0.04 | +5.33% | 39 | 3,635 | 39.06% |
| AES240517C00018000 | 2024-04-26 3:06PM EDT | 18.00 | 0.32 | 0.25 | 0.35 | -0.03 | -8.57% | 54 | 9,649 | 39.94% |
| AES240517C00019000 | 2024-04-26 2:09PM EDT | 19.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 178 | 6,255 | 45.90% |
| AES240517C00020000 | 2024-04-26 3:25PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 4 | 7,328 | 41.02% |
| AES240517C00021000 | 2024-04-10 9:30AM EDT | 21.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 4,599 | 62.89% |
| AES240517C00022000 | 2024-04-22 10:47AM EDT | 22.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 3 | 4,301 | 76.56% |
| AES240517C00023000 | 2024-02-22 4:33PM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 88 | 68.36% |
| AES240517C00024000 | 2024-04-04 12:34PM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 67.97% |
| AES240517C00025000 | 2024-01-12 10:35AM EDT | 25.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 75.00% |
| AES240517C00026000 | 2024-01-12 10:35AM EDT | 26.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 81.25% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240517P00008000 | 2023-10-11 12:56PM EDT | 8.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 125 | 72 | 189.84% |
| AES240517P00009000 | 2024-01-09 1:02PM EDT | 9.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 510 | 185.16% |
| AES240517P00010000 | 2024-03-18 2:15PM EDT | 10.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 1 | 224 | 169.92% |
| AES240517P00011000 | 2024-03-15 10:26AM EDT | 11.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 115 | 103.91% |
| AES240517P00012000 | 2024-03-15 10:26AM EDT | 12.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 5 | 460 | 110.16% |
| AES240517P00013000 | 2024-04-23 2:10PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 375 | 61.72% |
| AES240517P00014000 | 2024-04-26 2:24PM EDT | 14.00 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 11 | 1,862 | 54.69% |
| AES240517P00015000 | 2024-04-26 9:48AM EDT | 15.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 2,482 | 47.27% |
| AES240517P00016000 | 2024-04-26 3:59PM EDT | 16.00 | 0.22 | 0.15 | 0.30 | -0.08 | -26.67% | 486 | 4,795 | 47.66% |
| AES240517P00017000 | 2024-04-26 12:41PM EDT | 17.00 | 0.60 | 0.55 | 0.65 | -0.05 | -7.69% | 3 | 1,324 | 45.90% |
| AES240517P00018000 | 2024-04-26 1:30PM EDT | 18.00 | 1.15 | 1.15 | 1.25 | -0.06 | -4.96% | 5 | 685 | 47.07% |
| AES240517P00019000 | 2024-04-15 3:21PM EDT | 19.00 | 3.20 | 1.00 | 2.10 | 0.00 | - | 6 | 457 | 54.88% |
| AES240517P00020000 | 2024-04-15 10:02AM EDT | 20.00 | 3.40 | 2.50 | 3.20 | 0.00 | - | 1 | 491 | 77.73% |
| AES240517P00021000 | 2024-04-02 3:58PM EDT | 21.00 | 3.40 | 1.95 | 4.10 | 0.00 | - | 13 | 317 | 82.62% |
| AES240517P00022000 | 2024-04-10 3:17PM EDT | 22.00 | 4.50 | 4.80 | 5.10 | 0.00 | - | 1 | 8 | 77.93% |
