La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0746 +0,0002 (+0,02 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 366,82 +359,12 (+0,60 %)
The AES Corporation (AES)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240816C00012000 | 2024-03-18 11:59AM EDT | 12.00 | 3.39 | 3.20 | 4.50 | 0.00 | - | 100 | 125 | 0.00% |
| AES240816C00013000 | 2024-04-02 9:45AM EDT | 13.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| AES240816C00014000 | 2024-04-29 11:19AM EDT | 14.00 | 3.70 | 6.90 | 7.10 | 0.00 | - | 34 | 809 | 156.74% |
| AES240816C00015000 | 2024-06-13 10:51AM EDT | 15.00 | 4.79 | 4.00 | 6.20 | 0.00 | - | 8 | 552 | 98.93% |
| AES240816C00016000 | 2024-06-11 11:03AM EDT | 16.00 | 4.16 | 3.10 | 3.30 | 0.00 | - | 1 | 2,101 | 47.46% |
| AES240816C00017000 | 2024-06-18 11:15AM EDT | 17.00 | 2.35 | 2.30 | 3.60 | +0.05 | +2.17% | 29 | 718 | 62.74% |
| AES240816C00018000 | 2024-06-18 11:42AM EDT | 18.00 | 1.65 | 1.60 | 1.70 | +0.01 | +0.61% | 2 | 1,447 | 39.06% |
| AES240816C00019000 | 2024-06-18 1:16PM EDT | 19.00 | 1.07 | 1.05 | 1.10 | +0.07 | +7.00% | 2 | 7,893 | 36.82% |
| AES240816C00020000 | 2024-06-18 12:26PM EDT | 20.00 | 0.67 | 0.60 | 0.70 | -0.01 | -1.47% | 3 | 2,387 | 36.72% |
| AES240816C00021000 | 2024-06-18 11:32AM EDT | 21.00 | 0.36 | 0.35 | 0.40 | +0.06 | +20.00% | 11 | 1,887 | 35.65% |
| AES240816C00022000 | 2024-06-17 1:53PM EDT | 22.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 21 | 1,608 | 36.82% |
| AES240816C00023000 | 2024-06-17 11:32AM EDT | 23.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 221 | 40.72% |
| AES240816C00024000 | 2024-06-17 9:59AM EDT | 24.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 3 | 362 | 43.36% |
| AES240816C00025000 | 2024-06-17 2:12PM EDT | 25.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 10 | 1,707 | 44.34% |
| AES240816C00026000 | 2024-06-04 9:30AM EDT | 26.00 | 0.34 | 0.05 | 0.60 | 0.00 | - | 100 | 270 | 65.43% |
| AES240816C00027000 | 2024-05-15 12:47PM EDT | 27.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 53.32% |
| AES240816C00030000 | 2023-12-21 4:20PM EDT | 30.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 57.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240816P00010000 | 2024-05-10 9:30AM EDT | 10.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 129.88% |
| AES240816P00011000 | 2024-05-10 9:30AM EDT | 11.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 114.06% |
| AES240816P00012000 | 2024-03-26 12:40PM EDT | 12.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 83 | 763 | 71.09% |
| AES240816P00013000 | 2024-05-14 9:31AM EDT | 13.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 5,148 | 85.94% |
| AES240816P00014000 | 2024-06-18 3:08PM EDT | 14.00 | 0.10 | 0.05 | 0.35 | -0.05 | -33.33% | 1 | 617 | 60.35% |
| AES240816P00015000 | 2024-05-30 9:30AM EDT | 15.00 | 0.41 | 0.05 | 0.15 | 0.00 | - | 2 | 1,858 | 45.90% |
| AES240816P00016000 | 2024-06-13 2:35PM EDT | 16.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 1 | 1,885 | 42.48% |
| AES240816P00017000 | 2024-06-18 12:01PM EDT | 17.00 | 0.35 | 0.35 | 0.45 | -0.05 | -12.50% | 2 | 550 | 41.02% |
| AES240816P00018000 | 2024-06-18 12:02PM EDT | 18.00 | 0.63 | 0.65 | 0.70 | -0.07 | -10.00% | 3 | 646 | 37.70% |
| AES240816P00019000 | 2024-06-17 9:30AM EDT | 19.00 | 1.00 | 1.05 | 1.15 | 0.00 | - | 3 | 293 | 37.16% |
| AES240816P00020000 | 2024-06-18 10:53AM EDT | 20.00 | 1.74 | 1.65 | 1.75 | +0.25 | +16.78% | 36 | 287 | 37.06% |
| AES240816P00021000 | 2024-06-17 3:08PM EDT | 21.00 | 2.47 | 2.35 | 2.50 | 0.00 | - | 2 | 263 | 38.09% |
| AES240816P00022000 | 2024-06-03 2:44PM EDT | 22.00 | 1.85 | 3.20 | 3.40 | 0.00 | - | 18 | 65 | 42.09% |
| AES240816P00023000 | 2024-06-11 11:40AM EDT | 23.00 | 3.50 | 4.10 | 4.30 | 0.00 | - | 1 | 3 | 44.14% |
| AES240816P00024000 | 2024-01-09 10:53AM EDT | 24.00 | 5.30 | 7.30 | 9.50 | 0.00 | - | 26 | 0 | 163.82% |
| AES240816P00025000 | 2024-01-04 10:41AM EDT | 25.00 | 6.20 | 6.00 | 9.90 | 0.00 | - | - | 0 | 123.05% |
