Italia markets open in 3 hours 58 minutes
Dow Jones
33.433,35 -74,15 (-0,22%) Nasdaq
13.307,77 +88,45 (+0,67%) Nikkei 225
31.365,92 -393,96 (-1,24%) EUR/USD
1,0469 -0,0012 (-0,12%) Bitcoin EUR
26.360,95 -382,66 (-1,43%) CMC Crypto 200
590,27 -13,27 (-2,20%)
AerCap Holdings N.V. (AER)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AER231020C00035000 | 2023-03-20 1:05PM EDT | 35.00 | 19.10 | 20.60 | 24.00 | 0.00 | - | 1 | 1 | 0.00% |
| AER231020C00037500 | 2023-07-24 9:41AM EDT | 37.50 | 27.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AER231020C00042500 | 2023-05-10 1:13PM EDT | 42.50 | 14.60 | 17.20 | 20.60 | 0.00 | - | - | 0 | 168.55% |
| AER231020C00050000 | 2023-09-12 12:51PM EDT | 50.00 | 10.53 | 9.40 | 10.20 | 0.00 | - | 30 | 20 | 57.23% |
| AER231020C00052500 | 2023-08-03 10:26AM EDT | 52.50 | 11.77 | 9.30 | 9.70 | 0.00 | - | 1 | 43 | 106.25% |
| AER231020C00055000 | 2023-09-07 3:19PM EDT | 55.00 | 7.60 | 4.80 | 5.20 | 0.00 | - | 4 | 23 | 44.29% |
| AER231020C00057500 | 2023-09-29 2:52PM EDT | 57.50 | 5.73 | 2.80 | 2.95 | 0.00 | - | 3 | 12 | 33.79% |
| AER231020C00060000 | 2023-10-02 12:22PM EDT | 60.00 | 1.80 | 1.25 | 1.40 | -1.65 | -47.83% | 16 | 208 | 30.66% |
| AER231020C00062500 | 2023-10-02 11:46AM EDT | 62.50 | 0.80 | 0.35 | 0.45 | -0.88 | -52.38% | 14 | 320 | 27.49% |
| AER231020C00065000 | 2023-10-02 2:30PM EDT | 65.00 | 0.10 | 0.05 | 0.15 | -0.69 | -87.34% | 6 | 0 | 28.61% |
| AER231020C00067500 | 2023-10-02 10:31AM EDT | 67.50 | 0.15 | 0.00 | 0.15 | -0.20 | -57.14% | 2 | 419 | 37.40% |
| AER231020C00070000 | 2023-09-18 1:32PM EDT | 70.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 13 | 0 | 45.51% |
| AER231020C00072500 | 2023-09-27 10:11AM EDT | 72.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 300 | 52.93% |
| AER231020C00075000 | 2023-08-03 9:30AM EDT | 75.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 50.00% |
| AER231020C00080000 | 2023-03-02 11:12AM EDT | 80.00 | 2.10 | 0.00 | 1.20 | 0.00 | - | - | 30 | 97.95% |
| AER231020C00085000 | 2023-03-15 2:49PM EDT | 85.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 94.53% |
Opzioni Putper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AER231020P00040000 | 2023-06-22 10:40AM EDT | 40.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 65 | 88.28% |
| AER231020P00042500 | 2023-07-31 9:44AM EDT | 42.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 76.56% |
| AER231020P00045000 | 2023-06-29 1:20PM EDT | 45.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 220 | 204 | 89.84% |
| AER231020P00047500 | 2023-07-17 12:01PM EDT | 47.50 | 0.26 | 0.10 | 0.75 | 0.00 | - | 10 | 47 | 78.52% |
| AER231020P00050000 | 2023-09-26 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 305 | 46.09% |
| AER231020P00052500 | 2023-09-12 9:32AM EDT | 52.50 | 0.30 | 0.05 | 0.20 | 0.00 | - | 2 | 0 | 41.31% |
| AER231020P00055000 | 2023-10-02 3:06PM EDT | 55.00 | 0.25 | 0.25 | 0.35 | -0.20 | -44.44% | 4 | 129 | 34.77% |
| AER231020P00057500 | 2023-10-02 3:44PM EDT | 57.50 | 0.70 | 0.65 | 0.75 | +0.49 | +233.33% | 267 | 0 | 30.08% |
| AER231020P00060000 | 2023-10-02 3:52PM EDT | 60.00 | 1.76 | 1.55 | 1.70 | +1.17 | +198.31% | 257 | 622 | 27.44% |
| AER231020P00062500 | 2023-10-02 3:14PM EDT | 62.50 | 3.35 | 3.20 | 3.40 | +2.05 | +157.69% | 102 | 202 | 27.00% |
| AER231020P00065000 | 2023-09-25 2:23PM EDT | 65.00 | 2.70 | 5.30 | 5.60 | 0.00 | - | 2 | 76 | 27.64% |
| AER231020P00067500 | 2023-09-08 2:22PM EDT | 67.50 | 5.50 | 7.60 | 8.10 | 0.00 | - | 5 | 1 | 36.33% |
| AER231020P00070000 | 2023-06-23 12:45PM EDT | 70.00 | 9.50 | 5.30 | 5.60 | 0.00 | - | 1 | 4 | 0.00% |
| AER231020P00072500 | 2023-07-28 12:24PM EDT | 72.50 | 7.10 | 10.90 | 12.40 | 0.00 | - | 2 | 0 | 0.00% |
| AER231020P00075000 | 2023-07-12 12:59PM EDT | 75.00 | 9.94 | 11.40 | 13.80 | 0.00 | - | - | 0 | 0.00% |
| AER231020P00080000 | 2023-07-31 9:44AM EDT | 80.00 | 15.13 | 18.30 | 21.30 | 0.00 | - | - | 0 | 106.79% |
© 2023 Yahoo. Tutti i diritti riservati.
