AER - AerCap Holdings N.V.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AER230616C00030000 | 2022-06-02 3:44PM EDT | 30.00 | 22.50 | 15.00 | 15.80 | 0.00 | - | 2 | 0 | 0.00% |
| AER230616C00035000 | 2022-10-28 1:33PM EDT | 35.00 | 20.40 | 26.30 | 27.50 | 0.00 | - | 5 | 0 | 319.04% |
| AER230616C00037500 | 2023-02-24 11:39AM EDT | 37.50 | 23.40 | 12.70 | 15.50 | 0.00 | - | 11 | 14 | 0.00% |
| AER230616C00040000 | 2023-01-30 3:25PM EDT | 40.00 | 24.10 | 23.40 | 24.40 | 0.00 | - | - | 3 | 332.23% |
| AER230616C00045000 | 2023-04-12 3:57PM EDT | 45.00 | 12.15 | 11.10 | 13.00 | 0.00 | - | 5 | 6 | 0.00% |
| AER230616C00047500 | 2023-05-19 11:44AM EDT | 47.50 | 11.03 | 10.60 | 13.50 | 0.00 | - | 12 | 16 | 93.16% |
| AER230616C00050000 | 2023-04-25 2:20PM EDT | 50.00 | 5.80 | 7.10 | 9.10 | 0.00 | - | 1 | 16 | 42.58% |
| AER230616C00052500 | 2022-08-08 12:56PM EDT | 52.50 | 4.90 | 4.00 | 4.70 | 0.00 | - | 1 | 4 | 0.00% |
| AER230616C00055000 | 2023-06-02 2:40PM EDT | 55.00 | 5.04 | 4.20 | 4.90 | +1.54 | +44.00% | 1 | 56 | 54.05% |
| AER230616C00057500 | 2023-06-01 3:47PM EDT | 57.50 | 1.90 | 2.30 | 2.95 | 0.00 | - | 12 | 2,223 | 47.22% |
| AER230616C00060000 | 2023-06-02 1:33PM EDT | 60.00 | 1.05 | 0.85 | 1.20 | +0.35 | +50.00% | 4 | 1,507 | 36.23% |
| AER230616C00062500 | 2023-05-30 2:26PM EDT | 62.50 | 0.25 | 0.15 | 0.70 | 0.00 | - | 1 | 553 | 42.73% |
| AER230616C00065000 | 2023-06-02 9:55AM EDT | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 597 | 35.94% |
| AER230616C00067500 | 2023-06-02 9:46AM EDT | 67.50 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 1 | 123 | 46.19% |
| AER230616C00070000 | 2023-05-25 3:10PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 109 | 51.37% |
| AER230616C00072500 | 2023-03-01 10:39AM EDT | 72.50 | 1.40 | 0.00 | 0.45 | 0.00 | - | 5 | 38 | 70.02% |
| AER230616C00075000 | 2023-03-09 11:40AM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 61 | 88.18% |
| AER230616C00080000 | 2023-05-15 9:39AM EDT | 80.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 273 | 73.83% |
| AER230616C00095000 | 2022-04-29 1:38PM EDT | 95.00 | 0.55 | 0.45 | 1.95 | 0.00 | - | 4 | 1 | 192.29% |
| AER230616C00100000 | 2022-08-12 9:32AM EDT | 100.00 | 0.31 | 0.00 | 1.85 | 0.00 | - | 2 | 41 | 193.36% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AER230616P00025000 | 2022-04-07 10:24AM EDT | 25.00 | 1.50 | 1.35 | 1.65 | 0.00 | - | - | 1 | 381.25% |
| AER230616P00030000 | 2022-04-20 1:01PM EDT | 30.00 | 1.60 | 2.35 | 3.50 | 0.00 | - | - | 1 | 392.58% |
| AER230616P00032500 | 2022-11-28 11:22AM EDT | 32.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 197.85% |
| AER230616P00035000 | 2022-12-22 12:25PM EDT | 35.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 2 | 10 | 165.63% |
| AER230616P00037500 | 2022-05-09 3:49PM EDT | 37.50 | 6.00 | 3.50 | 4.20 | 0.00 | - | 4 | 16 | 329.10% |
| AER230616P00040000 | 2023-05-30 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 102 | 96.09% |
| AER230616P00042500 | 2023-03-17 11:43AM EDT | 42.50 | 1.50 | 0.00 | 0.75 | 0.00 | - | 17 | 31 | 120.51% |
| AER230616P00045000 | 2023-05-19 1:26PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 60 | 446 | 70.31% |
| AER230616P00047500 | 2023-05-10 9:44AM EDT | 47.50 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1 | 975 | 65.23% |
| AER230616P00050000 | 2023-05-24 10:12AM EDT | 50.00 | 0.26 | 0.05 | 0.20 | 0.00 | - | 1 | 395 | 54.69% |
| AER230616P00052500 | 2023-05-24 3:56PM EDT | 52.50 | 0.55 | 0.10 | 0.35 | 0.00 | - | 284 | 1,241 | 54.10% |
| AER230616P00055000 | 2023-05-31 2:27PM EDT | 55.00 | 0.80 | 0.30 | 0.90 | 0.00 | - | 5 | 526 | 56.10% |
| AER230616P00057500 | 2023-06-02 12:43PM EDT | 57.50 | 0.75 | 0.65 | 0.85 | -0.40 | -34.78% | 1 | 445 | 34.33% |
| AER230616P00060000 | 2023-06-02 11:32AM EDT | 60.00 | 1.95 | 1.65 | 1.90 | -1.75 | -47.30% | 7 | 29 | 30.91% |
| AER230616P00062500 | 2023-03-08 1:51PM EDT | 62.50 | 5.20 | 7.80 | 10.10 | 0.00 | - | 5 | 76 | 155.81% |
| AER230616P00065000 | 2023-03-06 1:32PM EDT | 65.00 | 4.80 | 10.10 | 12.10 | 0.00 | - | 5 | 113 | 167.33% |
| AER230616P00070000 | 2023-01-06 11:10AM EDT | 70.00 | 11.34 | 8.20 | 8.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.