Deutsche Märkte öffnen in 4 Stunden 8 Minuten
Nikkei 225
38.782,08 -138,18 (-0,36%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.253,95 -513,21 (-0,84%) CMC Crypto 200
1.373,45 -20,59 (-1,48%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240517C00025000 | 2024-05-16 3:14PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 44 | 2,328 | 64.06% |
| AEO240524C00025000 | 2024-05-16 2:46PM EDT | 2024-05-24 | 0.10 | 0.04 | 0.16 | -0.25 | -71.43% | 16 | 109 | 43.16% |
| AEO240531C00025000 | 2024-05-16 2:46PM EDT | 2024-05-31 | 0.71 | 0.75 | 0.89 | -0.32 | -31.07% | 31 | 205 | 71.48% |
| AEO240607C00025000 | 2024-05-16 9:58AM EDT | 2024-06-07 | 0.73 | 0.85 | 1.35 | -0.46 | -38.66% | 5 | 10 | 71.58% |
| AEO240621C00025000 | 2024-05-16 12:08PM EDT | 2024-06-21 | 1.10 | 1.05 | 1.09 | -0.25 | -18.52% | 1 | 1,094 | 54.88% |
| AEO240719C00025000 | 2024-05-16 10:02AM EDT | 2024-07-19 | 1.23 | 1.32 | 1.38 | -0.49 | -28.49% | 31 | 413 | 49.22% |
| AEO240816C00025000 | 2024-05-16 3:32PM EDT | 2024-08-16 | 1.60 | 1.60 | 1.67 | -0.36 | -18.37% | 22 | 155 | 47.22% |
| AEO241115C00025000 | 2024-05-13 3:16PM EDT | 2024-11-15 | 2.92 | 2.49 | 2.60 | 0.00 | - | 2 | 35 | 47.46% |
| AEO241220C00025000 | 2024-05-13 9:53AM EDT | 2024-12-20 | 3.65 | 2.84 | 3.00 | 0.00 | - | 65 | 68 | 48.98% |
| AEO250117C00025000 | 2024-04-26 12:50PM EDT | 2025-01-17 | 3.50 | 3.05 | 3.15 | 0.00 | - | 1 | 523 | 48.05% |
| AEO260116C00025000 | 2024-05-15 10:41AM EDT | 2026-01-16 | 5.53 | 5.05 | 5.30 | 0.00 | - | 40 | 219 | 48.35% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240517P00025000 | 2024-05-16 9:50AM EDT | 2024-05-17 | 1.34 | 0.99 | 1.92 | +0.56 | +71.79% | 3 | 886 | 94.53% |
| AEO240524P00025000 | 2024-05-16 10:45AM EDT | 2024-05-24 | 1.47 | 1.30 | 1.63 | +0.37 | +33.64% | 11 | 38 | 51.95% |
| AEO240531P00025000 | 2024-05-15 2:26PM EDT | 2024-05-31 | 1.72 | 1.87 | 2.17 | 0.00 | - | 31 | 81 | 61.43% |
| AEO240607P00025000 | 2024-05-08 9:47AM EDT | 2024-06-07 | 1.92 | 2.14 | 2.37 | 0.00 | - | - | 1 | 61.52% |
| AEO240614P00025000 | 2024-05-16 10:12AM EDT | 2024-06-14 | 2.28 | 2.19 | 2.36 | +0.18 | +8.57% | 1 | 1 | 54.39% |
| AEO240621P00025000 | 2024-05-15 10:25AM EDT | 2024-06-21 | 1.94 | 2.30 | 2.35 | 0.00 | - | 3 | 1,543 | 50.54% |
| AEO240719P00025000 | 2024-05-15 12:19PM EDT | 2024-07-19 | 2.28 | 2.57 | 2.62 | 0.00 | - | 5 | 277 | 45.61% |
| AEO240816P00025000 | 2024-05-16 10:32AM EDT | 2024-08-16 | 2.87 | 2.76 | 2.84 | +0.52 | +22.13% | 12 | 149 | 42.77% |
| AEO241115P00025000 | 2024-05-08 11:48AM EDT | 2024-11-15 | 3.40 | 3.45 | 4.25 | 0.00 | - | 3 | 6 | 51.51% |
| AEO241220P00025000 | 2024-04-19 10:11AM EDT | 2024-12-20 | 4.40 | 3.75 | 3.90 | 0.00 | - | 2 | 22 | 42.41% |
| AEO250117P00025000 | 2024-05-13 3:37PM EDT | 2025-01-17 | 3.60 | 3.85 | 4.05 | 0.00 | - | 58 | 399 | 41.85% |
| AEO260116P00025000 | 2024-05-09 9:50AM EDT | 2026-01-16 | 5.35 | 5.30 | 5.65 | 0.00 | - | 1 | 51 | 39.78% |
