Italia markets closed
Dow Jones
30.262,11 +771,22 (+2,62%) Nasdaq
11.175,21 +359,77 (+3,33%) Nikkei 225
26.992,21 +776,42 (+2,96%) EUR/USD
0,9976 +0,0149 (+1,52%) BTC-EUR
20.133,08 +520,25 (+2,65%) CMC Crypto 200
455,48 +10,05 (+2,26%)
AerCap Holdings N.V. (AER)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:36AM EDT. Mercato aperto.
Opzioni d'acquistoper21 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AER221021C00027500 | 2022-06-24 3:48PM EDT | 27.50 | 14.60 | 15.80 | 16.30 | 0.00 | - | 1 | 1 | 0.00% |
| AER221021C00030000 | 2022-06-28 11:20AM EDT | 30.00 | 13.00 | 14.20 | 16.60 | 0.00 | - | 1 | 2 | 0.00% |
| AER221021C00035000 | 2022-08-30 9:30AM EDT | 35.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AER221021C00037500 | 2022-10-03 2:34PM EDT | 37.50 | 7.50 | 9.40 | 10.20 | 0.00 | - | 2 | 8 | 79.49% |
| AER221021C00040000 | 2022-10-03 9:59AM EDT | 40.00 | 4.00 | 7.00 | 7.90 | 0.00 | - | 1 | 5 | 72.17% |
| AER221021C00042500 | 2022-09-27 10:31AM EDT | 42.50 | 1.60 | 4.70 | 5.60 | 0.00 | - | 2 | 44 | 60.74% |
| AER221021C00045000 | 2022-10-04 11:10AM EDT | 45.00 | 3.30 | 3.40 | 3.60 | +1.33 | +67.51% | 3 | 1,176 | 51.32% |
| AER221021C00047500 | 2022-10-04 9:30AM EDT | 47.50 | 1.20 | 1.80 | 1.95 | +0.32 | +36.36% | 1 | 252 | 47.85% |
| AER221021C00050000 | 2022-10-04 11:21AM EDT | 50.00 | 0.89 | 0.80 | 0.95 | +0.49 | +122.50% | 9 | 441 | 46.19% |
| AER221021C00052500 | 2022-09-26 3:00PM EDT | 52.50 | 0.12 | 0.30 | 0.75 | 0.00 | - | 5 | 261 | 57.18% |
| AER221021C00055000 | 2022-09-29 11:13AM EDT | 55.00 | 0.05 | 0.10 | 0.35 | 0.00 | - | 1 | 136 | 55.71% |
| AER221021C00057500 | 2022-09-28 10:39AM EDT | 57.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 3 | 119 | 52.73% |
| AER221021C00060000 | 2022-10-04 10:54AM EDT | 60.00 | 0.10 | 0.00 | 0.10 | -0.16 | -61.54% | 1 | 874 | 52.73% |
| AER221021C00062500 | 2022-06-15 12:50PM EDT | 62.50 | 0.45 | 0.00 | 0.65 | 0.00 | - | 249 | 276 | 85.16% |
| AER221021C00065000 | 2022-09-28 11:26AM EDT | 65.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 20 | 71.29% |
| AER221021C00067500 | 2022-03-25 10:19AM EDT | 67.50 | 3.50 | 1.50 | 1.80 | 0.00 | - | 1 | 1 | 159.33% |
| AER221021C00070000 | 2022-05-27 10:04AM EDT | 70.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 5 | 35 | 91.80% |
| AER221021C00075000 | 2022-06-06 11:27AM EDT | 75.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 210 | 118.07% |
| AER221021C00080000 | 2022-04-07 10:06AM EDT | 80.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 12 | 12 | 128.32% |
Opzioni Putper21 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AER221021P00020000 | 2022-09-12 11:17AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 585 | 157.81% |
| AER221021P00025000 | 2022-09-19 3:35PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 7 | 139.45% |
| AER221021P00027500 | 2022-08-10 3:53PM EDT | 27.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 47 | 62 | 131.25% |
| AER221021P00030000 | 2022-09-08 9:43AM EDT | 30.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 239 | 88.28% |
| AER221021P00032500 | 2022-09-23 10:31AM EDT | 32.50 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1,000 | 1,759 | 91.80% |
| AER221021P00035000 | 2022-09-26 11:06AM EDT | 35.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 10 | 263 | 79.30% |
| AER221021P00037500 | 2022-09-28 1:01PM EDT | 37.50 | 0.60 | 0.20 | 0.35 | 0.00 | - | 10 | 2,076 | 76.47% |
| AER221021P00040000 | 2022-10-03 3:42PM EDT | 40.00 | 0.65 | 0.25 | 0.70 | 0.00 | - | 17 | 109 | 70.12% |
| AER221021P00042500 | 2022-10-04 10:49AM EDT | 42.50 | 0.65 | 0.55 | 0.75 | -1.15 | -63.89% | 2 | 221 | 58.30% |
| AER221021P00045000 | 2022-10-03 12:32PM EDT | 45.00 | 2.40 | 1.05 | 1.30 | 0.00 | - | 7 | 938 | 52.83% |
| AER221021P00047500 | 2022-09-27 10:48AM EDT | 47.50 | 6.52 | 1.95 | 2.20 | 0.00 | - | 2 | 264 | 50.93% |
| AER221021P00050000 | 2022-09-13 10:28AM EDT | 50.00 | 4.10 | 3.40 | 3.80 | 0.00 | - | 6 | 147 | 52.25% |
| AER221021P00052500 | 2022-09-26 1:10PM EDT | 52.50 | 12.60 | 5.40 | 5.80 | 0.00 | - | 10 | 198 | 54.98% |
| AER221021P00055000 | 2022-09-08 10:30AM EDT | 55.00 | 10.72 | 7.60 | 8.20 | 0.00 | - | 6 | 23 | 52.34% |
| AER221021P00057500 | 2022-07-22 12:22PM EDT | 57.50 | 14.00 | 10.10 | 10.90 | 0.00 | - | 1 | 10 | 68.36% |
| AER221021P00060000 | 2022-08-12 11:51AM EDT | 60.00 | 10.00 | 12.70 | 13.50 | 0.00 | - | - | 0 | 83.79% |
© 2022 Yahoo. Tutti i diritti riservati.
