Italia markets close in 1 hour 25 minutes
FTSE MIB
34.415,89 +265,35 (+0,78%) Dow Jones
38.088,50 -353,04 (-0,92%) Nasdaq
16.875,48 -45,10 (-0,27%) Nikkei 225
38.054,13 -502,74 (-1,30%) Petrolio
78,92 -0,31 (-0,39%) Bitcoin EUR
63.357,60 +739,58 (+1,18%)
FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:05AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621C00055000 | 2024-05-20 3:57PM EDT | 55.00 | 25.25 | 24.50 | 27.80 | 0.00 | - | 2 | 5 | 114.45% |
| FTAI240621C00060000 | 2024-05-20 9:30AM EDT | 60.00 | 18.50 | 20.70 | 22.00 | 0.00 | - | 5 | 5 | 99.41% |
| FTAI240621C00062500 | 2024-04-29 9:48AM EDT | 62.50 | 8.90 | 17.60 | 18.40 | 0.00 | - | - | 1 | 58.11% |
| FTAI240621C00065000 | 2024-05-30 9:38AM EDT | 65.00 | 16.15 | 15.60 | 16.70 | +3.30 | +25.68% | 11 | 153 | 73.49% |
| FTAI240621C00067500 | 2024-05-29 9:37AM EDT | 67.50 | 13.81 | 12.10 | 14.10 | 0.00 | - | 2 | 20 | 73.97% |
| FTAI240621C00070000 | 2024-05-29 3:06PM EDT | 70.00 | 9.16 | 10.10 | 11.80 | 0.00 | - | 8 | 72 | 67.24% |
| FTAI240621C00072500 | 2024-05-28 12:07PM EDT | 72.50 | 12.80 | 7.40 | 9.80 | 0.00 | - | 20 | 482 | 64.62% |
| FTAI240621C00075000 | 2024-05-30 9:39AM EDT | 75.00 | 6.70 | 6.30 | 7.10 | +1.60 | +31.37% | 15 | 569 | 49.85% |
| FTAI240621C00077500 | 2024-05-29 3:57PM EDT | 77.50 | 4.00 | 4.50 | 5.30 | 0.00 | - | 135 | 348 | 47.12% |
| FTAI240621C00080000 | 2024-05-29 3:53PM EDT | 80.00 | 2.50 | 3.40 | 3.70 | 0.00 | - | 694 | 3,121 | 44.09% |
| FTAI240621C00085000 | 2024-05-30 9:33AM EDT | 85.00 | 1.45 | 1.55 | 1.65 | +0.49 | +51.04% | 13 | 1,984 | 42.36% |
| FTAI240621C00090000 | 2024-05-29 1:19PM EDT | 90.00 | 0.30 | 0.50 | 0.65 | 0.00 | - | 174 | 5,284 | 42.19% |
| FTAI240621C00095000 | 2024-05-29 3:56PM EDT | 95.00 | 0.19 | 0.15 | 0.30 | 0.00 | - | 14 | 3,030 | 45.07% |
| FTAI240621C00100000 | 2024-05-29 9:31AM EDT | 100.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 18 | 55.18% |
| FTAI240621C00105000 | 2024-05-28 2:58PM EDT | 105.00 | 0.14 | 0.05 | 1.05 | 0.00 | - | 1 | 1 | 73.44% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621P00055000 | 2024-05-01 1:56PM EDT | 55.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 398 | 71.48% |
| FTAI240621P00060000 | 2024-05-24 1:37PM EDT | 60.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 10 | 20 | 77.73% |
| FTAI240621P00062500 | 2024-05-29 3:40PM EDT | 62.50 | 0.10 | 0.05 | 0.70 | 0.00 | - | 30 | 56 | 67.87% |
| FTAI240621P00065000 | 2024-05-15 12:38PM EDT | 65.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 9 | 462 | 61.13% |
| FTAI240621P00067500 | 2024-05-29 1:30PM EDT | 67.50 | 0.25 | 0.05 | 0.35 | 0.00 | - | 12 | 508 | 50.00% |
| FTAI240621P00070000 | 2024-05-29 3:14PM EDT | 70.00 | 0.40 | 0.10 | 0.35 | 0.00 | - | 30 | 3,051 | 41.80% |
| FTAI240621P00072500 | 2024-05-29 3:17PM EDT | 72.50 | 0.75 | 0.35 | 0.55 | 0.00 | - | 40 | 734 | 38.57% |
| FTAI240621P00075000 | 2024-05-30 9:30AM EDT | 75.00 | 1.05 | 0.80 | 0.90 | -0.25 | -19.23% | 3 | 2,187 | 35.89% |
| FTAI240621P00077500 | 2024-05-30 9:37AM EDT | 77.50 | 1.60 | 1.35 | 1.65 | -0.42 | -20.79% | 50 | 2,758 | 35.96% |
| FTAI240621P00080000 | 2024-05-29 2:20PM EDT | 80.00 | 3.22 | 2.30 | 2.45 | 0.00 | - | 194 | 319 | 32.50% |
| FTAI240621P00085000 | 2024-05-29 3:41PM EDT | 85.00 | 7.20 | 5.10 | 5.40 | 0.00 | - | 4 | 65 | 28.49% |
| FTAI240621P00090000 | 2024-05-28 2:29PM EDT | 90.00 | 6.50 | 9.10 | 10.30 | 0.00 | - | 10 | 4 | 41.60% |
| FTAI240621P00100000 | 2024-05-03 10:29AM EDT | 100.00 | 22.00 | 18.10 | 20.10 | 0.00 | - | 1 | 0 | 59.47% |
© 2024 Yahoo. Tutti i diritti riservati.