Italia markets open in 3 hours 58 minutes

AerCap Holdings N.V. (AER)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
59,53-3,14 (-5,01%)
Alla chiusura: 04:00PM EDT
59,54 +0,01 (+0,02%)
Dopo ore: 07:20PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AER231020C000350002023-03-20 1:05PM EDT35.0019.1020.6024.000.00-110.00%
AER231020C000375002023-07-24 9:41AM EDT37.5027.600.000.000.00-210.00%
AER231020C000425002023-05-10 1:13PM EDT42.5014.6017.2020.600.00--0168.55%
AER231020C000500002023-09-12 12:51PM EDT50.0010.539.4010.200.00-302057.23%
AER231020C000525002023-08-03 10:26AM EDT52.5011.779.309.700.00-143106.25%
AER231020C000550002023-09-07 3:19PM EDT55.007.604.805.200.00-42344.29%
AER231020C000575002023-09-29 2:52PM EDT57.505.732.802.950.00-31233.79%
AER231020C000600002023-10-02 12:22PM EDT60.001.801.251.40-1.65-47.83%1620830.66%
AER231020C000625002023-10-02 11:46AM EDT62.500.800.350.45-0.88-52.38%1432027.49%
AER231020C000650002023-10-02 2:30PM EDT65.000.100.050.15-0.69-87.34%6028.61%
AER231020C000675002023-10-02 10:31AM EDT67.500.150.000.15-0.20-57.14%241937.40%
AER231020C000700002023-09-18 1:32PM EDT70.000.120.000.150.00-13045.51%
AER231020C000725002023-09-27 10:11AM EDT72.500.150.000.150.00-130052.93%
AER231020C000750002023-08-03 9:30AM EDT75.000.200.000.100.00-13350.00%
AER231020C000800002023-03-02 11:12AM EDT80.002.100.001.200.00--3097.95%
AER231020C000850002023-03-15 2:49PM EDT85.000.250.000.550.00-1094.53%
Opzioni Putper20 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AER231020P000400002023-06-22 10:40AM EDT40.000.300.000.150.00-26588.28%
AER231020P000425002023-07-31 9:44AM EDT42.500.100.000.150.00-2276.56%
AER231020P000450002023-06-29 1:20PM EDT45.000.450.000.750.00-22020489.84%
AER231020P000475002023-07-17 12:01PM EDT47.500.260.100.750.00-104778.52%
AER231020P000500002023-09-26 9:30AM EDT50.000.100.000.100.00-130546.09%
AER231020P000525002023-09-12 9:32AM EDT52.500.300.050.200.00-2041.31%
AER231020P000550002023-10-02 3:06PM EDT55.000.250.250.35-0.20-44.44%412934.77%
AER231020P000575002023-10-02 3:44PM EDT57.500.700.650.75+0.49+233.33%267030.08%
AER231020P000600002023-10-02 3:52PM EDT60.001.761.551.70+1.17+198.31%25762227.44%
AER231020P000625002023-10-02 3:14PM EDT62.503.353.203.40+2.05+157.69%10220227.00%
AER231020P000650002023-09-25 2:23PM EDT65.002.705.305.600.00-27627.64%
AER231020P000675002023-09-08 2:22PM EDT67.505.507.608.100.00-5136.33%
AER231020P000700002023-06-23 12:45PM EDT70.009.505.305.600.00-140.00%
AER231020P000725002023-07-28 12:24PM EDT72.507.1010.9012.400.00-200.00%
AER231020P000750002023-07-12 12:59PM EDT75.009.9411.4013.800.00--00.00%
AER231020P000800002023-07-31 9:44AM EDT80.0015.1318.3021.300.00--0106.79%