La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 398,54 +1 296,34 (+2,16 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AES250117C00005000 | 2023-10-04 11:04AM EDT | 5.00 | 8.00 | 9.00 | 14.00 | 0.00 | - | - | 4 | 0.00% |
| AES250117C00010000 | 2024-05-16 12:08PM EDT | 10.00 | 11.54 | 11.20 | 11.60 | 0.00 | - | 1 | 212 | 54.30% |
| AES250117C00015000 | 2024-05-16 12:08PM EDT | 15.00 | 7.03 | 6.70 | 7.00 | 0.00 | - | 103 | 3,544 | 48.10% |
| AES250117C00018000 | 2024-05-16 1:16PM EDT | 18.00 | 4.39 | 4.40 | 6.60 | -0.34 | -7.19% | 1 | 1,841 | 57.01% |
| AES250117C00020000 | 2024-05-17 3:59PM EDT | 20.00 | 3.20 | 3.20 | 3.40 | -0.02 | -0.62% | 104 | 4,946 | 40.31% |
| AES250117C00023000 | 2024-05-17 2:08PM EDT | 23.00 | 1.86 | 1.70 | 1.90 | 0.00 | - | 9 | 909 | 37.01% |
| AES250117C00025000 | 2024-05-17 2:07PM EDT | 25.00 | 1.15 | 1.05 | 1.25 | +0.05 | +4.55% | 3 | 742 | 36.01% |
| AES250117C00027000 | 2024-05-17 3:50PM EDT | 27.00 | 0.85 | 0.65 | 0.80 | +0.05 | +6.25% | 1 | 263 | 35.30% |
| AES250117C00030000 | 2024-05-17 11:41AM EDT | 30.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 1,690 | 34.77% |
| AES250117C00032000 | 2024-05-15 10:21AM EDT | 32.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 8 | 608 | 36.23% |
| AES250117C00035000 | 2024-05-15 10:28AM EDT | 35.00 | 0.15 | 0.05 | 0.95 | 0.00 | - | 5 | 13 | 57.50% |
| AES250117C00037000 | 2022-11-01 3:53PM EDT | 37.00 | 1.85 | 0.45 | 4.40 | 0.00 | - | 19 | 30 | 86.96% |
| AES250117C00040000 | 2024-05-15 11:25AM EDT | 40.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 134 | 45.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AES250117P00005000 | 2024-02-28 1:16PM EDT | 5.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 51 | 103.71% |
| AES250117P00010000 | 2024-05-16 3:52PM EDT | 10.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 271 | 54.88% |
| AES250117P00015000 | 2024-05-17 12:01PM EDT | 15.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 25 | 21,508 | 40.67% |
| AES250117P00018000 | 2024-05-17 3:04PM EDT | 18.00 | 0.90 | 0.85 | 1.10 | -0.03 | -3.23% | 33 | 3,749 | 37.40% |
| AES250117P00020000 | 2024-05-17 12:00PM EDT | 20.00 | 1.54 | 1.50 | 1.65 | -0.14 | -8.33% | 27 | 271 | 33.13% |
| AES250117P00023000 | 2024-05-16 1:18PM EDT | 23.00 | 2.99 | 3.00 | 3.20 | 0.00 | - | 3 | 1,320 | 30.93% |
| AES250117P00025000 | 2023-10-18 1:25PM EDT | 25.00 | 11.40 | 7.90 | 8.40 | 0.00 | - | 40 | 145 | 82.37% |
| AES250117P00027000 | 2023-12-28 10:56AM EDT | 27.00 | 7.80 | 8.70 | 11.30 | 0.00 | - | 21 | 110 | 87.77% |
| AES250117P00030000 | 2022-12-08 4:38PM EDT | 30.00 | 5.30 | 4.00 | 8.20 | 0.00 | - | 6 | 46 | 0.00% |
| AES250117P00032000 | 2022-12-08 4:29PM EDT | 32.00 | 6.40 | 4.60 | 8.70 | 0.00 | - | 4 | 90 | 0.00% |
| AES250117P00035000 | 2023-08-30 1:51PM EDT | 35.00 | 16.70 | 17.70 | 21.90 | 0.00 | - | 1 | 0 | 136.11% |
| AES250117P00040000 | 2024-04-04 3:36PM EDT | 40.00 | 21.86 | 19.10 | 23.30 | 0.00 | - | 2 | 0 | 93.58% |
