Deutsche Märkte geschlossen

American Eagle Outfitters, Inc. (AEO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
20,27+0,45 (+2,27%)
Börsenschluss: 04:00PM EDT
20,30 +0,03 (+0,15%)
Nachbörse: 05:20PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AEO240621C000140002024-06-10 9:53AM EDT14.007.205.807.500.00--1639.84%
AEO240621C000150002024-06-10 10:00AM EDT15.006.105.106.050.00--2512.50%
AEO240621C000170002024-06-04 12:39PM EDT17.005.001.275.300.00-11168.75%
AEO240621C000180002024-06-21 3:33PM EDT18.002.170.563.65-1.29-37.28%325589.06%
AEO240621C000190002024-06-20 10:38AM EDT19.001.060.192.930.00-519185.94%
AEO240621C000200002024-06-21 3:39PM EDT20.000.240.012.23+0.12+100.00%3850232.81%
AEO240621C000205002024-06-21 3:34PM EDT20.500.010.001.31-0.03-75.00%21173179.69%
AEO240621C000210002024-06-21 3:19PM EDT21.000.010.000.02-0.01-50.00%1536248.44%
AEO240621C000215002024-06-21 11:36AM EDT21.500.010.000.01-0.05-83.33%152,03156.25%
AEO240621C000220002024-06-21 2:55PM EDT22.000.010.000.21-0.04-80.00%6289141.41%
AEO240621C000225002024-06-21 9:53AM EDT22.500.010.000.21-0.03-75.00%86161166.41%
AEO240621C000230002024-06-18 1:10PM EDT23.000.010.000.150.00-8351175.00%
AEO240621C000235002024-06-17 11:58AM EDT23.500.010.000.210.00-1336213.28%
AEO240621C000240002024-06-20 1:38PM EDT24.000.010.000.050.00-12467175.00%
AEO240621C000245002024-06-18 10:11AM EDT24.500.010.000.640.00-24237350.78%
AEO240621C000250002024-06-20 11:23AM EDT25.000.030.000.020.00-11,561181.25%
AEO240621C000255002024-06-17 11:00AM EDT25.500.010.000.320.00-1857326.56%
AEO240621C000260002024-06-17 10:33AM EDT26.000.010.000.100.00-11,228268.75%
AEO240621C000265002024-05-28 2:10PM EDT26.500.540.000.640.00-214439.84%
AEO240621C000270002024-06-20 11:47AM EDT27.000.040.000.010.00-1211212.50%
AEO240621C000275002024-06-07 1:22PM EDT27.500.090.000.640.00-185479.69%
AEO240621C000280002024-06-14 2:50PM EDT28.000.010.000.640.00-91,122498.44%
AEO240621C000285002024-05-28 10:15AM EDT28.500.180.000.640.00-2461516.41%
AEO240621C000290002024-06-17 1:06PM EDT29.000.030.000.750.00-1107558.59%
AEO240621C000295002024-05-31 2:17PM EDT29.500.010.000.750.00-1069576.56%
AEO240621C000300002024-06-06 9:53AM EDT30.000.040.000.500.00-4129534.38%
AEO240621C000310002024-06-12 9:36AM EDT31.000.020.000.750.00-259626.56%
AEO240621C000320002024-05-30 11:15AM EDT32.000.030.000.750.00-665658.59%
AEO240621C000330002024-05-29 10:53AM EDT33.000.090.000.100.00-141460.94%
AEO240621C000350002024-05-22 12:54PM EDT35.000.040.000.150.00-60147539.06%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AEO240621P000140002024-05-31 11:09AM EDT14.000.010.000.640.00-131607.03%
AEO240621P000150002024-06-06 10:46AM EDT15.000.010.000.640.00-24175520.31%
AEO240621P000160002024-06-17 9:56AM EDT16.000.010.000.640.00-64130436.72%
AEO240621P000170002024-06-20 12:49PM EDT17.000.020.000.210.00-289311253.13%
AEO240621P000180002024-06-12 11:29AM EDT18.000.080.000.660.00-153280.08%
AEO240621P000185002024-05-30 10:04AM EDT18.500.060.000.750.00-3116253.91%
AEO240621P000190002024-06-20 2:10PM EDT19.000.030.000.010.00-1213962.50%
AEO240621P000195002024-06-21 9:53AM EDT19.500.020.000.01-0.08-80.00%1169345.31%
AEO240621P000200002024-06-21 3:37PM EDT20.000.010.000.01-0.28-96.55%4470820.31%
AEO240621P000205002024-06-21 3:00PM EDT20.500.350.010.91-0.51-59.30%11331678.13%
AEO240621P000210002024-06-21 3:31PM EDT21.000.680.032.75-0.56-45.16%38142228.13%
AEO240621P000215002024-06-21 10:50AM EDT21.501.400.591.71-0.44-23.91%7101223.44%
AEO240621P000220002024-06-21 11:50AM EDT22.001.991.352.14+0.69+53.08%1635687.50%
AEO240621P000225002024-06-20 3:08PM EDT22.502.631.503.300.00-243193.75%
AEO240621P000230002024-06-21 2:49PM EDT23.003.021.423.95+1.50+98.68%18258519.14%
AEO240621P000235002024-06-21 2:45PM EDT23.503.272.533.70+0.36+12.37%1111349.22%
AEO240621P000240002024-06-14 11:24AM EDT24.003.252.494.800.00-2563545.31%
AEO240621P000245002024-05-30 2:59PM EDT24.502.572.785.000.00-383492.97%
AEO240621P000250002024-06-21 1:35PM EDT25.005.043.005.80-0.08-1.56%21,434603.13%
AEO240621P000260002024-06-18 2:48PM EDT26.005.014.056.950.00-34696.88%
AEO240621P000270002024-05-30 9:49AM EDT27.005.055.457.950.00-10746.48%
AEO240621P000275002024-05-29 2:08PM EDT27.503.885.308.450.00-100770.31%
AEO240621P000280002024-05-20 10:16AM EDT28.004.606.958.200.00-30558.59%
AEO240621P000290002024-05-20 9:37AM EDT29.005.508.209.250.00-20615.63%
AEO240621P000300002024-05-02 10:14AM EDT30.006.157.8010.150.00-3264612.50%
AEO240621P000310002024-03-25 9:56AM EDT31.006.107.958.100.00-110.00%
AEO240621P000320002024-05-28 10:38AM EDT32.008.6511.0013.400.00-11700.00%