Italia markets closed

AerCap Holdings N.V. (AER)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,38+3,06 (+6,90%)
Al 11:36AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AER221021C000275002022-06-24 3:48PM EDT27.5014.6015.8016.300.00-110.00%
AER221021C000300002022-06-28 11:20AM EDT30.0013.0014.2016.600.00-120.00%
AER221021C000350002022-08-30 9:30AM EDT35.0011.200.000.000.00-130.00%
AER221021C000375002022-10-03 2:34PM EDT37.507.509.4010.200.00-2879.49%
AER221021C000400002022-10-03 9:59AM EDT40.004.007.007.900.00-1572.17%
AER221021C000425002022-09-27 10:31AM EDT42.501.604.705.600.00-24460.74%
AER221021C000450002022-10-04 11:10AM EDT45.003.303.403.60+1.33+67.51%31,17651.32%
AER221021C000475002022-10-04 9:30AM EDT47.501.201.801.95+0.32+36.36%125247.85%
AER221021C000500002022-10-04 11:21AM EDT50.000.890.800.95+0.49+122.50%944146.19%
AER221021C000525002022-09-26 3:00PM EDT52.500.120.300.750.00-526157.18%
AER221021C000550002022-09-29 11:13AM EDT55.000.050.100.350.00-113655.71%
AER221021C000575002022-09-28 10:39AM EDT57.500.060.000.250.00-311952.73%
AER221021C000600002022-10-04 10:54AM EDT60.000.100.000.10-0.16-61.54%187452.73%
AER221021C000625002022-06-15 12:50PM EDT62.500.450.000.650.00-24927685.16%
AER221021C000650002022-09-28 11:26AM EDT65.000.040.000.150.00-52071.29%
AER221021C000675002022-03-25 10:19AM EDT67.503.501.501.800.00-11159.33%
AER221021C000700002022-05-27 10:04AM EDT70.000.750.000.250.00-53591.80%
AER221021C000750002022-06-06 11:27AM EDT75.000.300.000.500.00--210118.07%
AER221021C000800002022-04-07 10:06AM EDT80.000.300.150.300.00-1212128.32%
Opzioni Putper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AER221021P000200002022-09-12 11:17AM EDT20.000.050.000.050.00-45585157.81%
AER221021P000250002022-09-19 3:35PM EDT25.000.050.000.150.00-47139.45%
AER221021P000275002022-08-10 3:53PM EDT27.500.100.000.250.00-4762131.25%
AER221021P000300002022-09-08 9:43AM EDT30.000.160.000.050.00-123988.28%
AER221021P000325002022-09-23 10:31AM EDT32.500.300.050.150.00-1,0001,75991.80%
AER221021P000350002022-09-26 11:06AM EDT35.000.500.050.200.00-1026379.30%
AER221021P000375002022-09-28 1:01PM EDT37.500.600.200.350.00-102,07676.47%
AER221021P000400002022-10-03 3:42PM EDT40.000.650.250.700.00-1710970.12%
AER221021P000425002022-10-04 10:49AM EDT42.500.650.550.75-1.15-63.89%222158.30%
AER221021P000450002022-10-03 12:32PM EDT45.002.401.051.300.00-793852.83%
AER221021P000475002022-09-27 10:48AM EDT47.506.521.952.200.00-226450.93%
AER221021P000500002022-09-13 10:28AM EDT50.004.103.403.800.00-614752.25%
AER221021P000525002022-09-26 1:10PM EDT52.5012.605.405.800.00-1019854.98%
AER221021P000550002022-09-08 10:30AM EDT55.0010.727.608.200.00-62352.34%
AER221021P000575002022-07-22 12:22PM EDT57.5014.0010.1010.900.00-11068.36%
AER221021P000600002022-08-12 11:51AM EDT60.0010.0012.7013.500.00--083.79%