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
61 338,96 +1 401,87 (+2,34 %)
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 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 | 2024-04-29 1:01PM EDT | 10.00 | 8.00 | 11.00 | 12.90 | 0.00 | - | 10 | 11 | 1,317.19% |
| AES240517C00011000 | 2024-04-29 3:47PM EDT | 11.00 | 7.20 | 10.00 | 11.00 | 0.00 | - | 643 | 173 | 865.63% |
| AES240517C00012000 | 2024-04-30 1:06PM EDT | 12.00 | 5.80 | 9.00 | 10.70 | 0.00 | - | 1 | 2 | 1,001.56% |
| AES240517C00013000 | 2024-05-17 2:00PM EDT | 13.00 | 8.41 | 8.00 | 10.10 | +2.89 | +52.36% | 1 | 3 | 989.06% |
| AES240517C00014000 | 2024-05-15 2:51PM EDT | 14.00 | 7.05 | 7.00 | 9.20 | 0.00 | - | 5 | 15 | 900.00% |
| AES240517C00015000 | 2024-05-10 12:23PM EDT | 15.00 | 4.93 | 4.70 | 8.20 | 0.00 | - | 5 | 160 | 482.81% |
| AES240517C00016000 | 2024-05-17 9:39AM EDT | 16.00 | 5.12 | 5.10 | 5.40 | -0.26 | -4.83% | 3 | 669 | 376.56% |
| AES240517C00017000 | 2024-05-17 2:54PM EDT | 17.00 | 4.21 | 2.60 | 4.40 | -0.19 | -4.32% | 10 | 3,569 | 312.50% |
| AES240517C00018000 | 2024-05-17 12:38PM EDT | 18.00 | 3.40 | 3.10 | 5.00 | +0.30 | +9.68% | 51 | 8,702 | 489.06% |
| AES240517C00019000 | 2024-05-17 3:31PM EDT | 19.00 | 2.10 | 2.20 | 3.70 | -0.20 | -8.70% | 3,128 | 6,312 | 369.53% |
| AES240517C00020000 | 2024-05-17 3:48PM EDT | 20.00 | 1.20 | 1.20 | 1.40 | -0.15 | -11.11% | 48 | 6,246 | 75.00% |
| AES240517C00021000 | 2024-05-17 3:59PM EDT | 21.00 | 0.30 | 0.25 | 1.20 | +0.01 | +3.45% | 3,588 | 4,787 | 130.08% |
| AES240517C00022000 | 2024-05-16 12:32PM EDT | 22.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 692 | 60.16% |
| AES240517C00023000 | 2024-05-09 11:17AM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 85 | 109.38% |
| AES240517C00024000 | 2024-04-04 12:34PM EDT | 24.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 277.34% |
| AES240517C00025000 | 2024-05-01 2:33PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 329.69% |
| AES240517C00026000 | 2024-05-08 1:29PM EDT | 26.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 377.34% |
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 | 1,040.63% |
| AES240517P00009000 | 2024-05-02 10:42AM EDT | 9.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 510 | 1,242.19% |
| AES240517P00010000 | 2024-03-18 2:15PM EDT | 10.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 1 | 224 | 976.56% |
| AES240517P00011000 | 2024-03-15 10:26AM EDT | 11.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 115 | 646.88% |
| AES240517P00012000 | 2024-05-02 10:42AM EDT | 12.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 10 | 459 | 882.81% |
| AES240517P00013000 | 2024-05-07 11:47AM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 375 | 50.00% |
| AES240517P00014000 | 2024-05-07 11:47AM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 1,876 | 50.00% |
| AES240517P00015000 | 2024-05-16 1:08PM EDT | 15.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 8 | 10,408 | 448.44% |
| AES240517P00016000 | 2024-05-16 1:08PM EDT | 16.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 4,657 | 278.13% |
| AES240517P00017000 | 2024-05-08 3:56PM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,107 | 225.00% |
| AES240517P00018000 | 2024-05-10 11:59AM EDT | 18.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2,000 | 1,018 | 176.56% |
| AES240517P00019000 | 2024-05-13 2:35PM EDT | 19.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3 | 562 | 164.06% |
| AES240517P00020000 | 2024-05-14 10:46AM EDT | 20.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 59 | 501 | 115.63% |
| AES240517P00021000 | 2024-05-17 10:13AM EDT | 21.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 328 | 60.55% |
| AES240517P00022000 | 2024-05-16 1:33PM EDT | 22.00 | 0.65 | 0.10 | 0.80 | 0.00 | - | 368 | 373 | 70.31% |
