Italia markets closed

AerCap Holdings N.V. (AER)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
77,35+0,17 (+0,22%)
Alla chiusura: 04:00PM EST
77,35 0,00 (0,00%)
Dopo ore: 05:46PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AER240315C000500002024-01-26 9:53AM EST50.0028.6025.7030.500.00-22161.62%
AER240315C000650002024-02-06 1:16PM EST65.0013.7011.0014.200.00--159.77%
AER240315C000675002024-02-23 11:02AM EST67.5011.008.6011.100.00-12781.30%
AER240315C000700002024-02-28 3:26PM EST70.006.755.809.500.00-23686.82%
AER240315C000725002024-02-29 9:45AM EST72.504.243.905.800.00-55846.39%
AER240315C000750002024-02-28 11:51AM EST75.002.812.953.200.00-5418129.98%
AER240315C000775002024-03-01 2:45PM EST77.501.371.401.50+0.17+14.17%2631726.03%
AER240315C000800002024-03-01 3:59PM EST80.000.600.500.65-0.05-7.69%523,08526.81%
AER240315C000825002024-03-01 12:53PM EST82.500.250.150.45+0.10+66.67%31,45233.45%
AER240315C000850002024-02-28 2:10PM EST85.000.180.000.000.00-223512.50%
AER240315C000875002024-02-23 11:55AM EST87.500.060.000.300.00-113046.39%
AER240315C000900002024-02-29 2:11PM EST90.000.070.000.000.00-55612.50%
AER240315C000950002024-02-22 3:39PM EST95.000.100.000.000.00-2225.00%
AER240315C001000002024-02-22 3:04PM EST100.000.140.000.00+0.09+180.00%211125.00%
Opzioni Putper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AER240315P000550002024-01-23 3:43PM EST55.000.150.000.350.00-1196.68%
AER240315P000650002024-02-23 11:22AM EST65.000.090.000.000.00-105225.00%
AER240315P000675002024-02-27 1:47PM EST67.500.250.000.150.00-18643.95%
AER240315P000700002024-02-29 3:57PM EST70.000.100.000.000.00-350512.50%
AER240315P000725002024-02-28 11:23AM EST72.500.300.000.200.00-12,78326.56%
AER240315P000750002024-03-01 3:02PM EST75.000.530.500.65-0.27-33.75%61,63626.03%
AER240315P000775002024-03-01 10:51AM EST77.501.351.401.50-0.45-25.00%242,52123.54%
AER240315P000800002024-03-01 1:12PM EST80.003.003.003.20-0.83-21.67%1545524.76%
AER240315P000825002024-02-08 12:13PM EST82.506.605.006.300.00-61649.02%
AER240315P000850002024-02-06 11:22AM EST85.007.400.009.500.00-2474.56%
AER240315P000875002024-02-27 1:47PM EST87.5010.108.3012.300.00-1191.60%