Mercados españoles cerrados

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
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de febrero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AEO210219C000060002020-08-13 1:37PM EST6.006.207.708.100.00-220.00%
AEO210219C000080002020-09-29 2:15PM EST8.006.355.605.900.00-1500.00%
AEO210219C000090002020-08-16 11:13PM EST9.003.935.806.200.00--20.00%
AEO210219C000100002021-01-05 10:21AM EST10.0010.6013.9514.750.00-12167.97%
AEO210219C000110002020-10-26 11:48AM EST11.003.677.307.900.00-10120.00%
AEO210219C000120002020-11-09 1:41PM EST12.004.890.007.500.00-11170.00%
AEO210219C000130002021-01-22 12:28PM EST13.0011.2511.2011.50+0.85+8.17%1957122.66%
AEO210219C000140002021-01-12 11:12AM EST14.009.6010.2010.600.00-2061121.48%
AEO210219C000150002021-01-22 10:05AM EST15.009.859.209.85+1.95+24.68%1155127.34%
AEO210219C000160002021-01-12 3:25PM EST16.007.118.158.750.00-10170103.71%
AEO210219C000170002021-01-19 11:57AM EST17.007.737.157.80+1.84+31.24%3829594.34%
AEO210219C000180002021-01-21 1:01PM EST18.006.046.306.450.00-11,20269.53%
AEO210219C000190002021-01-21 12:04PM EST19.005.805.355.55+1.10+23.40%3810,71867.97%
AEO210219C000195002021-01-21 12:22PM EST19.504.255.255.450.00-15092.09%
AEO210219C000200002021-01-22 9:39AM EST20.004.004.405.15+0.60+17.65%196580.47%
AEO210219C000210002021-01-19 3:59PM EST21.002.603.503.650.00-118454.88%
AEO210219C000220002021-01-22 3:30PM EST22.002.532.682.83-0.03-1.17%2232352.34%
AEO210219C000225002021-01-21 3:17PM EST22.502.282.352.490.00-110153.13%
AEO210219C000230002021-01-22 2:01PM EST23.001.702.012.11-0.21-10.99%10018,95051.61%
AEO210219C000235002021-01-22 3:08PM EST23.501.551.892.10-0.05-3.13%173060.84%
AEO210219C000240002021-01-22 3:30PM EST24.001.311.471.52-0.06-4.38%1,4722,05551.56%
AEO210219C000245002021-01-22 12:28PM EST24.501.201.211.29+0.15+14.29%3092851.32%
AEO210219C000250002021-01-22 3:48PM EST25.001.041.001.12+0.10+10.64%2241,76052.05%
AEO210219C000255002021-01-22 1:04PM EST25.500.740.830.94+0.23+45.10%1003052.34%
AEO210219C000260002021-01-22 2:01PM EST26.000.530.690.75-0.13-19.70%517952.00%
AEO210219C000265002021-01-22 9:55AM EST26.500.710.550.63+0.26+57.78%111952.15%
AEO210219C000270002021-01-22 1:47PM EST27.000.350.460.54+0.05+16.67%707,51353.22%
AEO210219C000275002021-01-22 12:59PM EST27.500.390.430.64+0.19+95.00%-059.77%
AEO210219C000280002021-01-22 10:38AM EST28.000.360.280.47+0.19+111.76%51656.15%
AEO210219C000290002021-01-20 1:18PM EST29.000.110.170.250.00--353.71%
AEO210219C000300002021-01-21 10:58AM EST30.000.120.100.170.00-13354.30%
Ventaspara19 de febrero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AEO210219P000030002021-01-19 9:32AM EST3.000.040.000.030.00--10312.50%
AEO210219P000050002020-10-07 2:14PM EST5.000.060.000.050.00-53250.00%
AEO210219P000060002020-10-08 9:34AM EST6.000.090.000.100.00-39245.31%
AEO210219P000070002021-01-06 11:37AM EST7.000.050.000.030.00-51,061187.50%
AEO210219P000080002021-01-15 10:15AM EST8.000.050.000.060.00-74120182.81%
AEO210219P000090002021-01-22 2:24PM EST9.000.010.000.11-0.07-87.50%185179.69%
AEO210219P000100002021-01-19 9:30AM EST10.000.100.000.210.00-139180.47%
AEO210219P000110002021-01-21 9:44AM EST11.000.100.000.110.00-10142146.09%
AEO210219P000120002021-01-15 9:30AM EST12.000.100.000.090.00-10105127.34%
AEO210219P000130002021-01-15 10:32AM EST13.000.130.000.100.00-545814116.41%
AEO210219P000140002021-01-12 9:30AM EST14.000.110.020.120.00-1119109.77%
AEO210219P000150002021-01-22 1:29PM EST15.000.130.030.13+0.04+44.44%283,668100.00%
AEO210219P000160002021-01-19 3:16PM EST16.000.190.050.160.00-20527993.36%
AEO210219P000170002021-01-19 1:34PM EST17.000.210.060.170.00-313983.59%
AEO210219P000180002021-01-22 3:57PM EST18.000.100.090.10-0.12-54.55%13525669.53%
AEO210219P000185002021-01-20 2:27PM EST18.500.300.000.200.00--064.84%
AEO210219P000190002021-01-22 12:06PM EST19.000.160.120.17-0.07-30.43%128365.23%
AEO210219P000200002021-01-22 12:37PM EST20.000.250.190.22-0.03-10.71%20337359.96%
AEO210219P000210002021-01-22 1:34PM EST21.000.370.300.34-0.05-11.90%2627156.45%
AEO210219P000220002021-01-22 10:11AM EST22.000.530.480.53-0.07-11.67%2119653.81%
AEO210219P000225002021-01-22 2:35PM EST22.500.810.600.67+0.04+5.19%3536252.93%
AEO210219P000230002021-01-21 1:50PM EST23.000.780.770.85-0.26-25.00%553452.88%
AEO210219P000235002021-01-22 3:52PM EST23.500.950.850.98-0.15-13.64%149051.51%
AEO210219P000240002021-01-22 3:48PM EST24.001.181.191.34-0.20-14.49%22013953.52%
AEO210219P000300002021-01-21 1:08PM EST30.006.355.455.650.00-1000.00%