Mercados españoles cerrados
IBEX 35
8.036,40-85,70(-1,06%)Euro Stoxx 50
3.602,41-15,94(-0,44%)Dólar/Euro
1,2174+0,0001(+0,01%)
American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,28+0,35 (+1,46%)
Al cierre: 4:00PM EST
Llamadaspara19 de febrero de 2021
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO210219C00006000 | 2020-08-13 1:37PM EST | 6.00 | 6.20 | 7.70 | 8.10 | 0.00 | - | 2 | 2 | 0.00% |
| AEO210219C00008000 | 2020-09-29 2:15PM EST | 8.00 | 6.35 | 5.60 | 5.90 | 0.00 | - | 15 | 0 | 0.00% |
| AEO210219C00009000 | 2020-08-16 11:13PM EST | 9.00 | 3.93 | 5.80 | 6.20 | 0.00 | - | - | 2 | 0.00% |
| AEO210219C00010000 | 2021-01-05 10:21AM EST | 10.00 | 10.60 | 13.95 | 14.75 | 0.00 | - | 1 | 2 | 167.97% |
| AEO210219C00011000 | 2020-10-26 11:48AM EST | 11.00 | 3.67 | 7.30 | 7.90 | 0.00 | - | 10 | 12 | 0.00% |
| AEO210219C00012000 | 2020-11-09 1:41PM EST | 12.00 | 4.89 | 0.00 | 7.50 | 0.00 | - | 1 | 117 | 0.00% |
| AEO210219C00013000 | 2021-01-22 12:28PM EST | 13.00 | 11.25 | 11.20 | 11.50 | +0.85 | +8.17% | 19 | 57 | 122.66% |
| AEO210219C00014000 | 2021-01-12 11:12AM EST | 14.00 | 9.60 | 10.20 | 10.60 | 0.00 | - | 20 | 61 | 121.48% |
| AEO210219C00015000 | 2021-01-22 10:05AM EST | 15.00 | 9.85 | 9.20 | 9.85 | +1.95 | +24.68% | 1 | 155 | 127.34% |
| AEO210219C00016000 | 2021-01-12 3:25PM EST | 16.00 | 7.11 | 8.15 | 8.75 | 0.00 | - | 10 | 170 | 103.71% |
| AEO210219C00017000 | 2021-01-19 11:57AM EST | 17.00 | 7.73 | 7.15 | 7.80 | +1.84 | +31.24% | 38 | 295 | 94.34% |
| AEO210219C00018000 | 2021-01-21 1:01PM EST | 18.00 | 6.04 | 6.30 | 6.45 | 0.00 | - | 1 | 1,202 | 69.53% |
| AEO210219C00019000 | 2021-01-21 12:04PM EST | 19.00 | 5.80 | 5.35 | 5.55 | +1.10 | +23.40% | 38 | 10,718 | 67.97% |
| AEO210219C00019500 | 2021-01-21 12:22PM EST | 19.50 | 4.25 | 5.25 | 5.45 | 0.00 | - | 15 | 0 | 92.09% |
| AEO210219C00020000 | 2021-01-22 9:39AM EST | 20.00 | 4.00 | 4.40 | 5.15 | +0.60 | +17.65% | 1 | 965 | 80.47% |
| AEO210219C00021000 | 2021-01-19 3:59PM EST | 21.00 | 2.60 | 3.50 | 3.65 | 0.00 | - | 1 | 184 | 54.88% |
| AEO210219C00022000 | 2021-01-22 3:30PM EST | 22.00 | 2.53 | 2.68 | 2.83 | -0.03 | -1.17% | 22 | 323 | 52.34% |
| AEO210219C00022500 | 2021-01-21 3:17PM EST | 22.50 | 2.28 | 2.35 | 2.49 | 0.00 | - | 1 | 101 | 53.13% |
| AEO210219C00023000 | 2021-01-22 2:01PM EST | 23.00 | 1.70 | 2.01 | 2.11 | -0.21 | -10.99% | 100 | 18,950 | 51.61% |
| AEO210219C00023500 | 2021-01-22 3:08PM EST | 23.50 | 1.55 | 1.89 | 2.10 | -0.05 | -3.13% | 173 | 0 | 60.84% |
| AEO210219C00024000 | 2021-01-22 3:30PM EST | 24.00 | 1.31 | 1.47 | 1.52 | -0.06 | -4.38% | 1,472 | 2,055 | 51.56% |
| AEO210219C00024500 | 2021-01-22 12:28PM EST | 24.50 | 1.20 | 1.21 | 1.29 | +0.15 | +14.29% | 309 | 28 | 51.32% |
| AEO210219C00025000 | 2021-01-22 3:48PM EST | 25.00 | 1.04 | 1.00 | 1.12 | +0.10 | +10.64% | 224 | 1,760 | 52.05% |
| AEO210219C00025500 | 2021-01-22 1:04PM EST | 25.50 | 0.74 | 0.83 | 0.94 | +0.23 | +45.10% | 100 | 30 | 52.34% |
| AEO210219C00026000 | 2021-01-22 2:01PM EST | 26.00 | 0.53 | 0.69 | 0.75 | -0.13 | -19.70% | 51 | 79 | 52.00% |
| AEO210219C00026500 | 2021-01-22 9:55AM EST | 26.50 | 0.71 | 0.55 | 0.63 | +0.26 | +57.78% | 11 | 19 | 52.15% |
| AEO210219C00027000 | 2021-01-22 1:47PM EST | 27.00 | 0.35 | 0.46 | 0.54 | +0.05 | +16.67% | 70 | 7,513 | 53.22% |
| AEO210219C00027500 | 2021-01-22 12:59PM EST | 27.50 | 0.39 | 0.43 | 0.64 | +0.19 | +95.00% | - | 0 | 59.77% |
| AEO210219C00028000 | 2021-01-22 10:38AM EST | 28.00 | 0.36 | 0.28 | 0.47 | +0.19 | +111.76% | 5 | 16 | 56.15% |
| AEO210219C00029000 | 2021-01-20 1:18PM EST | 29.00 | 0.11 | 0.17 | 0.25 | 0.00 | - | - | 3 | 53.71% |
| AEO210219C00030000 | 2021-01-21 10:58AM EST | 30.00 | 0.12 | 0.10 | 0.17 | 0.00 | - | 1 | 33 | 54.30% |
Ventaspara19 de febrero de 2021
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO210219P00003000 | 2021-01-19 9:32AM EST | 3.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 10 | 312.50% |
| AEO210219P00005000 | 2020-10-07 2:14PM EST | 5.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 3 | 250.00% |
| AEO210219P00006000 | 2020-10-08 9:34AM EST | 6.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 245.31% |
| AEO210219P00007000 | 2021-01-06 11:37AM EST | 7.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 1,061 | 187.50% |
| AEO210219P00008000 | 2021-01-15 10:15AM EST | 8.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 74 | 120 | 182.81% |
| AEO210219P00009000 | 2021-01-22 2:24PM EST | 9.00 | 0.01 | 0.00 | 0.11 | -0.07 | -87.50% | 1 | 85 | 179.69% |
| AEO210219P00010000 | 2021-01-19 9:30AM EST | 10.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 1 | 39 | 180.47% |
| AEO210219P00011000 | 2021-01-21 9:44AM EST | 11.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 10 | 142 | 146.09% |
| AEO210219P00012000 | 2021-01-15 9:30AM EST | 12.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 10 | 105 | 127.34% |
| AEO210219P00013000 | 2021-01-15 10:32AM EST | 13.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 545 | 814 | 116.41% |
| AEO210219P00014000 | 2021-01-12 9:30AM EST | 14.00 | 0.11 | 0.02 | 0.12 | 0.00 | - | 1 | 119 | 109.77% |
| AEO210219P00015000 | 2021-01-22 1:29PM EST | 15.00 | 0.13 | 0.03 | 0.13 | +0.04 | +44.44% | 28 | 3,668 | 100.00% |
| AEO210219P00016000 | 2021-01-19 3:16PM EST | 16.00 | 0.19 | 0.05 | 0.16 | 0.00 | - | 205 | 279 | 93.36% |
| AEO210219P00017000 | 2021-01-19 1:34PM EST | 17.00 | 0.21 | 0.06 | 0.17 | 0.00 | - | 3 | 139 | 83.59% |
| AEO210219P00018000 | 2021-01-22 3:57PM EST | 18.00 | 0.10 | 0.09 | 0.10 | -0.12 | -54.55% | 135 | 256 | 69.53% |
| AEO210219P00018500 | 2021-01-20 2:27PM EST | 18.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 0 | 64.84% |
| AEO210219P00019000 | 2021-01-22 12:06PM EST | 19.00 | 0.16 | 0.12 | 0.17 | -0.07 | -30.43% | 12 | 83 | 65.23% |
| AEO210219P00020000 | 2021-01-22 12:37PM EST | 20.00 | 0.25 | 0.19 | 0.22 | -0.03 | -10.71% | 203 | 373 | 59.96% |
| AEO210219P00021000 | 2021-01-22 1:34PM EST | 21.00 | 0.37 | 0.30 | 0.34 | -0.05 | -11.90% | 26 | 271 | 56.45% |
| AEO210219P00022000 | 2021-01-22 10:11AM EST | 22.00 | 0.53 | 0.48 | 0.53 | -0.07 | -11.67% | 21 | 196 | 53.81% |
| AEO210219P00022500 | 2021-01-22 2:35PM EST | 22.50 | 0.81 | 0.60 | 0.67 | +0.04 | +5.19% | 35 | 362 | 52.93% |
| AEO210219P00023000 | 2021-01-21 1:50PM EST | 23.00 | 0.78 | 0.77 | 0.85 | -0.26 | -25.00% | 5 | 534 | 52.88% |
| AEO210219P00023500 | 2021-01-22 3:52PM EST | 23.50 | 0.95 | 0.85 | 0.98 | -0.15 | -13.64% | 149 | 0 | 51.51% |
| AEO210219P00024000 | 2021-01-22 3:48PM EST | 24.00 | 1.18 | 1.19 | 1.34 | -0.20 | -14.49% | 220 | 139 | 53.52% |
| AEO210219P00030000 | 2021-01-21 1:08PM EST | 30.00 | 6.35 | 5.45 | 5.65 | 0.00 | - | 10 | 0 | 0.00% |
© 2021 Verizon Media. Todos los derechos reservados.
