AER - AerCap Holdings N.V.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AER230616C000300002022-06-02 3:44PM EDT30.0022.5015.0015.800.00-200.00%
AER230616C000350002022-10-28 1:33PM EDT35.0020.4026.3027.500.00-50319.04%
AER230616C000375002023-02-24 11:39AM EDT37.5023.4012.7015.500.00-11140.00%
AER230616C000400002023-01-30 3:25PM EDT40.0024.1023.4024.400.00--3332.23%
AER230616C000450002023-04-12 3:57PM EDT45.0012.1511.1013.000.00-560.00%
AER230616C000475002023-05-19 11:44AM EDT47.5011.0310.6013.500.00-121693.16%
AER230616C000500002023-04-25 2:20PM EDT50.005.807.109.100.00-11642.58%
AER230616C000525002022-08-08 12:56PM EDT52.504.904.004.700.00-140.00%
AER230616C000550002023-06-02 2:40PM EDT55.005.044.204.90+1.54+44.00%15654.05%
AER230616C000575002023-06-01 3:47PM EDT57.501.902.302.950.00-122,22347.22%
AER230616C000600002023-06-02 1:33PM EDT60.001.050.851.20+0.35+50.00%41,50736.23%
AER230616C000625002023-05-30 2:26PM EDT62.500.250.150.700.00-155342.73%
AER230616C000650002023-06-02 9:55AM EDT65.000.100.000.150.00-159735.94%
AER230616C000675002023-06-02 9:46AM EDT67.500.150.000.15+0.05+50.00%112346.19%
AER230616C000700002023-05-25 3:10PM EDT70.000.050.000.100.00-110951.37%
AER230616C000725002023-03-01 10:39AM EDT72.501.400.000.450.00-53870.02%
AER230616C000750002023-03-09 11:40AM EDT75.000.400.000.750.00-26188.18%
AER230616C000800002023-05-15 9:39AM EDT80.000.030.000.100.00-1027373.83%
AER230616C000950002022-04-29 1:38PM EDT95.000.550.451.950.00-41192.29%
AER230616C001000002022-08-12 9:32AM EDT100.000.310.001.850.00-241193.36%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AER230616P000250002022-04-07 10:24AM EDT25.001.501.351.650.00--1381.25%
AER230616P000300002022-04-20 1:01PM EDT30.001.602.353.500.00--1392.58%
AER230616P000325002022-11-28 11:22AM EDT32.500.550.000.750.00-121197.85%
AER230616P000350002022-12-22 12:25PM EDT35.000.600.000.550.00-210165.63%
AER230616P000375002022-05-09 3:49PM EDT37.506.003.504.200.00-416329.10%
AER230616P000400002023-05-30 9:30AM EDT40.000.010.000.100.00-110296.09%
AER230616P000425002023-03-17 11:43AM EDT42.501.500.000.750.00-1731120.51%
AER230616P000450002023-05-19 1:26PM EDT45.000.100.000.100.00-6044670.31%
AER230616P000475002023-05-10 9:44AM EDT47.500.300.050.150.00-197565.23%
AER230616P000500002023-05-24 10:12AM EDT50.000.260.050.200.00-139554.69%
AER230616P000525002023-05-24 3:56PM EDT52.500.550.100.350.00-2841,24154.10%
AER230616P000550002023-05-31 2:27PM EDT55.000.800.300.900.00-552656.10%
AER230616P000575002023-06-02 12:43PM EDT57.500.750.650.85-0.40-34.78%144534.33%
AER230616P000600002023-06-02 11:32AM EDT60.001.951.651.90-1.75-47.30%72930.91%
AER230616P000625002023-03-08 1:51PM EDT62.505.207.8010.100.00-576155.81%
AER230616P000650002023-03-06 1:32PM EDT65.004.8010.1012.100.00-5113167.33%
AER230616P000700002023-01-06 11:10AM EDT70.0011.348.208.600.00-200.00%