Italia markets closed
Dow Jones
38.388,27 -115,42 (-0,30%) Nasdaq
15.685,87 -10,77 (-0,07%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0695 -0,0009 (-0,09%) Bitcoin EUR
60.577,29 -1.871,63 (-3,00%) CMC Crypto 200
1.397,95 -26,15 (-1,84%)
AerCap Holdings N.V. (AER)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:01PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240517C00070000 | 2024-04-05 1:58PM EDT | 70.00 | 17.68 | 15.00 | 17.30 | 0.00 | - | 30 | 32 | 76.07% |
| AER240517C00075000 | 2024-04-18 11:14AM EDT | 75.00 | 9.91 | 10.50 | 10.80 | 0.00 | - | - | 1 | 50.37% |
| AER240517C00077500 | 2024-04-12 1:14PM EDT | 77.50 | 6.64 | 8.20 | 8.40 | 0.00 | - | 3 | 7 | 43.02% |
| AER240517C00080000 | 2024-04-19 3:29PM EDT | 80.00 | 4.99 | 6.20 | 6.40 | 0.00 | - | 15 | 54 | 40.67% |
| AER240517C00082500 | 2024-04-23 2:32PM EDT | 82.50 | 5.20 | 4.40 | 4.60 | 0.00 | - | 2 | 201 | 38.33% |
| AER240517C00085000 | 2024-04-24 12:04PM EDT | 85.00 | 2.90 | 2.95 | 3.10 | -0.70 | -19.44% | 9 | 2,652 | 36.43% |
| AER240517C00087500 | 2024-04-24 12:06PM EDT | 87.50 | 1.85 | 1.85 | 1.90 | -0.50 | -21.28% | 28 | 1,123 | 34.45% |
| AER240517C00090000 | 2024-04-24 11:23AM EDT | 90.00 | 1.10 | 1.05 | 1.15 | -0.25 | -18.52% | 12 | 2,176 | 34.16% |
| AER240517C00092500 | 2024-04-24 10:55AM EDT | 92.50 | 0.72 | 0.55 | 0.65 | -0.03 | -4.00% | 1 | 138 | 33.84% |
| AER240517C00095000 | 2024-04-24 10:55AM EDT | 95.00 | 0.38 | 0.25 | 0.35 | 0.00 | - | 1 | 159 | 33.69% |
| AER240517C00100000 | 2024-04-04 11:14AM EDT | 100.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 39.26% |
| AER240517C00105000 | 2024-03-18 9:47AM EDT | 105.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 21 | 21 | 53.96% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240517P00070000 | 2024-04-15 12:56PM EDT | 70.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 20 | 53.22% |
| AER240517P00075000 | 2024-04-23 2:58PM EDT | 75.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 3 | 41 | 37.21% |
| AER240517P00077500 | 2024-04-19 2:02PM EDT | 77.50 | 1.00 | 0.50 | 0.60 | 0.00 | - | 55 | 289 | 35.16% |
| AER240517P00080000 | 2024-04-23 10:40AM EDT | 80.00 | 0.85 | 0.95 | 1.05 | 0.00 | - | 2 | 181 | 33.79% |
| AER240517P00082500 | 2024-04-24 11:03AM EDT | 82.50 | 1.55 | 1.65 | 1.70 | +0.20 | +14.81% | 4 | 699 | 31.81% |
| AER240517P00085000 | 2024-04-24 12:02PM EDT | 85.00 | 2.75 | 2.65 | 2.75 | +0.55 | +25.00% | 60 | 410 | 30.91% |
| AER240517P00087500 | 2024-04-23 3:53PM EDT | 87.50 | 3.30 | 4.00 | 4.20 | -0.10 | -2.94% | 1 | 102 | 30.45% |
| AER240517P00090000 | 2024-04-24 10:42AM EDT | 90.00 | 5.30 | 5.70 | 6.00 | -2.30 | -30.26% | 3 | 73 | 30.13% |
| AER240517P00092500 | 2024-04-04 2:15PM EDT | 92.50 | 6.40 | 7.70 | 8.00 | 0.00 | - | 12 | 30 | 28.27% |
© 2024 Yahoo. Tutti i diritti riservati.