Mercados españoles abiertos en 3 hrs 23 min
S&P 500
3.849,62-5,74(-0,15%)Nasdaq
13.626,06-9,93(-0,07%)NIKKEI 225
28.627,29+81,11(+0,28%)
American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,75-0,08 (-0,34%)
Al cierre: 4:00PM EST
23,95 0,20 (0,84 %)
Después del cierre: 7:47PM EST
Llamadaspara29 de enero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO210129C00018000 | 2021-01-25 10:11AM EST | 18.00 | 6.85 | 5.45 | 5.90 | 0.00 | - | 4 | 4 | 218.75% |
| AEO210129C00019500 | 2021-01-26 10:18AM EST | 19.50 | 4.09 | 4.10 | 4.35 | -0.56 | -12.04% | 1 | 2 | 151.56% |
| AEO210129C00020000 | 2021-01-22 9:30AM EST | 20.00 | 4.18 | 3.60 | 3.90 | 0.00 | - | 1 | 620 | 50.00% |
| AEO210129C00020500 | 2021-01-19 9:38AM EST | 20.50 | 2.63 | 2.92 | 3.35 | 0.00 | - | 20 | 48 | 120.70% |
| AEO210129C00021000 | 2021-01-22 12:15PM EST | 21.00 | 3.62 | 2.55 | 2.86 | 0.00 | - | 1 | 219 | 108.20% |
| AEO210129C00021500 | 2021-01-07 3:25PM EST | 21.50 | 1.57 | 1.98 | 2.69 | 0.00 | - | 2 | 19 | 85.94% |
| AEO210129C00022000 | 2021-01-25 2:10PM EST | 22.00 | 1.94 | 1.84 | 1.99 | 0.00 | - | 8 | 231 | 88.28% |
| AEO210129C00022500 | 2021-01-25 9:32AM EST | 22.50 | 2.69 | 0.87 | 1.47 | 0.00 | - | 1 | 118 | 79.69% |
| AEO210129C00023000 | 2021-01-26 3:58PM EST | 23.00 | 1.00 | 0.98 | 1.04 | -0.32 | -24.24% | 2,896 | 7,828 | 65.82% |
| AEO210129C00023500 | 2021-01-26 3:39PM EST | 23.50 | 0.58 | 0.69 | 0.75 | -0.33 | -36.26% | 185 | 1,729 | 68.75% |
| AEO210129C00024000 | 2021-01-26 3:58PM EST | 24.00 | 0.44 | 0.44 | 0.49 | -0.14 | -24.14% | 240 | 522 | 67.38% |
| AEO210129C00024500 | 2021-01-26 3:08PM EST | 24.50 | 0.28 | 0.25 | 0.30 | -0.17 | -37.78% | 41 | 215 | 65.82% |
| AEO210129C00025000 | 2021-01-26 3:39PM EST | 25.00 | 0.14 | 0.16 | 0.22 | -0.14 | -50.00% | 44 | 760 | 71.09% |
| AEO210129C00025500 | 2021-01-26 3:58PM EST | 25.50 | 0.09 | 0.10 | 0.12 | -0.06 | -40.00% | 267 | 2,453 | 71.48% |
| AEO210129C00026000 | 2021-01-26 12:24PM EST | 26.00 | 0.05 | 0.05 | 0.08 | -0.05 | -50.00% | 38 | 7,661 | 73.05% |
| AEO210129C00026500 | 2021-01-25 1:15PM EST | 26.50 | 0.13 | 0.03 | 0.06 | 0.00 | - | 107 | 328 | 77.34% |
| AEO210129C00027500 | 2021-01-25 1:36PM EST | 27.50 | 0.05 | 0.00 | 0.86 | 0.00 | - | 18 | 18 | 181.64% |
| AEO210129C00028500 | 2021-01-25 1:36PM EST | 28.50 | 0.06 | 0.00 | 0.08 | 0.00 | - | 30 | 31 | 112.50% |
| AEO210129C00029000 | 2021-01-25 1:15PM EST | 29.00 | 0.05 | 0.00 | 0.72 | 0.00 | - | 1 | 1 | 206.64% |
| AEO210129C00030000 | 2021-01-25 1:37PM EST | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 10 | 103.13% |
Ventaspara29 de enero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO210129P00012500 | 2021-01-21 9:44AM EST | 12.50 | 0.02 | 0.00 | 0.45 | 0.00 | - | 160 | 510 | 478.13% |
| AEO210129P00013000 | 2021-01-19 12:13AM EST | 13.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 350 | 515.63% |
| AEO210129P00013500 | 2021-01-21 12:29PM EST | 13.50 | 0.03 | 0.00 | 0.85 | 0.00 | - | 82 | 193 | 506.25% |
| AEO210129P00014000 | 2021-01-21 11:21AM EST | 14.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 6 | 6 | 388.28% |
| AEO210129P00014500 | 2021-01-21 9:46AM EST | 14.50 | 0.02 | 0.00 | 1.01 | 0.00 | - | 1 | 1 | 478.52% |
| AEO210129P00015000 | 2021-01-25 9:58AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 262 | 193.75% |
| AEO210129P00015500 | 2021-01-22 9:44AM EST | 15.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 426.56% |
| AEO210129P00016000 | 2021-01-25 11:46AM EST | 16.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 62 | 317 | 310.94% |
| AEO210129P00016500 | 2021-01-25 10:00AM EST | 16.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 12 | 101 | 346.09% |
| AEO210129P00017000 | 2021-01-25 1:30PM EST | 17.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 301 | 324.61% |
| AEO210129P00017500 | 2021-01-25 9:47AM EST | 17.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 303 | 334 | 303.52% |
| AEO210129P00018000 | 2021-01-11 3:24PM EST | 18.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 282.81% |
| AEO210129P00018500 | 2021-01-12 12:53PM EST | 18.50 | 0.23 | 0.00 | 0.89 | 0.00 | - | 1 | 111 | 278.13% |
| AEO210129P00019000 | 2021-01-22 11:24AM EST | 19.00 | 0.06 | 0.00 | 0.90 | 0.00 | - | 1 | 52 | 258.20% |
| AEO210129P00019500 | 2021-01-22 9:30AM EST | 19.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 8 | 96 | 222.27% |
| AEO210129P00020000 | 2021-01-22 12:48PM EST | 20.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 6 | 19 | 135.94% |
| AEO210129P00020500 | 2021-01-26 12:39PM EST | 20.50 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 25 | 153 | 95.31% |
| AEO210129P00021000 | 2021-01-22 1:59PM EST | 21.00 | 0.07 | 0.04 | 0.08 | -0.03 | -30.00% | 10 | 160 | 92.97% |
| AEO210129P00021500 | 2021-01-26 12:50PM EST | 21.50 | 0.10 | 0.05 | 0.18 | -0.07 | -41.18% | 13 | 325 | 93.75% |
| AEO210129P00022000 | 2021-01-26 2:43PM EST | 22.00 | 0.13 | 0.10 | 0.27 | 0.00 | - | 8 | 399 | 91.80% |
| AEO210129P00022500 | 2021-01-26 1:22PM EST | 22.50 | 0.19 | 0.04 | 0.19 | +0.01 | +5.56% | 103 | 604 | 61.72% |
| AEO210129P00023000 | 2021-01-26 1:52PM EST | 23.00 | 0.38 | 0.23 | 0.29 | +0.08 | +26.67% | 65 | 349 | 65.82% |
| AEO210129P00023500 | 2021-01-26 3:39PM EST | 23.50 | 0.56 | 0.42 | 0.50 | +0.12 | +27.27% | 25 | 154 | 67.58% |
| AEO210129P00024000 | 2021-01-26 11:22AM EST | 24.00 | 0.84 | 0.67 | 0.75 | +0.05 | +6.33% | 4 | 34 | 66.80% |
| AEO210129P00024500 | 2021-01-25 12:04PM EST | 24.50 | 1.05 | 0.71 | 1.05 | +0.10 | +10.53% | 1 | 61 | 69.14% |
| AEO210129P00025000 | 2021-01-26 10:43AM EST | 25.00 | 1.70 | 1.38 | 1.59 | +1.02 | +150.00% | 2 | 9 | 77.93% |
| AEO210129P00025500 | 2021-01-22 10:42AM EST | 25.50 | 1.25 | 1.81 | 2.27 | 0.00 | - | 1 | 1 | 102.34% |
| AEO210129P00026000 | 2021-01-25 10:32AM EST | 26.00 | 1.65 | 2.18 | 2.73 | 0.00 | - | 2 | 2 | 103.13% |
© 2021 Verizon Media. Todos los derechos reservados.
