Mercados españoles cerrados
S&P 500
5.303,46 +56,78 (+1,08%) Nasdaq
16.740,34 +229,16 (+1,39%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,89 +0,51 (+0,62%) Bitcoin EUR
60.661,56 +4.103,14 (+7,25%)
AerCap Holdings N.V. (AER)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:37PM EDT. Mercado abierto.
Opciones de comprapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240719C00030000 | 2023-03-09 11:35AM EDT | 30.00 | 32.13 | 25.00 | 30.00 | 0.00 | - | 10 | 1 | 0.00% |
| AER240719C00040000 | 2023-09-11 11:06AM EDT | 40.00 | 24.58 | 24.00 | 24.50 | 0.00 | - | 6 | 6 | 0.00% |
| AER240719C00042500 | 2023-11-09 11:28AM EDT | 42.50 | 26.60 | 30.20 | 32.90 | 0.00 | - | 1 | 1 | 0.00% |
| AER240719C00045000 | 2023-06-20 10:18AM EDT | 45.00 | 20.02 | 24.00 | 24.90 | 0.00 | - | - | 1 | 0.00% |
| AER240719C00047500 | 2023-03-16 2:07PM EDT | 47.50 | 13.85 | 13.50 | 17.50 | 0.00 | - | 1 | 3 | 0.00% |
| AER240719C00050000 | 2024-05-06 10:42AM EDT | 50.00 | 39.01 | 40.80 | 44.80 | 0.00 | - | 10 | 20 | 72.66% |
| AER240719C00052500 | 2023-10-16 10:18AM EDT | 52.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| AER240719C00055000 | 2023-12-21 12:12PM EDT | 55.00 | 21.00 | 21.50 | 25.00 | 0.00 | - | 2 | 20 | 0.00% |
| AER240719C00057500 | 2023-11-21 2:25PM EDT | 57.50 | 13.40 | 19.00 | 19.70 | 0.00 | - | 6 | 10 | 0.00% |
| AER240719C00060000 | 2023-11-16 11:53AM EDT | 60.00 | 11.91 | 17.00 | 17.80 | 0.00 | - | 3 | 20 | 0.00% |
| AER240719C00062500 | 2024-04-16 10:12AM EDT | 62.50 | 21.20 | 28.70 | 32.70 | 0.00 | - | 5 | 21 | 61.62% |
| AER240719C00065000 | 2024-04-10 9:39AM EDT | 65.00 | 22.29 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| AER240719C00067500 | 2024-03-13 1:53PM EDT | 67.50 | 19.00 | 16.00 | 19.20 | 0.00 | - | 10 | 28 | 0.00% |
| AER240719C00070000 | 2024-05-08 3:05PM EDT | 70.00 | 20.80 | 23.00 | 24.30 | 0.00 | - | 1 | 34 | 54.57% |
| AER240719C00072500 | 2024-05-09 3:54PM EDT | 72.50 | 20.05 | 20.50 | 21.60 | 0.00 | - | 1 | 1,056 | 55.35% |
| AER240719C00075000 | 2024-04-22 2:46PM EDT | 75.00 | 11.79 | 18.00 | 18.70 | 0.00 | - | 6 | 109 | 44.92% |
| AER240719C00077500 | 2024-03-14 10:02AM EDT | 77.50 | 9.28 | 8.60 | 8.90 | 0.00 | - | 10 | 39 | 0.00% |
| AER240719C00080000 | 2024-04-19 9:51AM EDT | 80.00 | 7.30 | 13.40 | 13.70 | 0.00 | - | 12 | 241 | 34.79% |
| AER240719C00082500 | 2024-05-01 9:37AM EDT | 82.50 | 8.00 | 10.30 | 11.40 | 0.00 | - | 1 | 550 | 31.74% |
| AER240719C00085000 | 2024-05-15 11:36AM EDT | 85.00 | 9.42 | 8.90 | 9.20 | +1.59 | +20.31% | 5 | 290 | 29.05% |
| AER240719C00087500 | 2024-05-15 12:21PM EDT | 87.50 | 7.12 | 6.90 | 7.10 | +1.62 | +29.45% | 2 | 114 | 26.42% |
| AER240719C00090000 | 2024-05-15 1:25PM EDT | 90.00 | 5.23 | 5.10 | 5.30 | +1.53 | +41.35% | 21 | 653 | 24.85% |
| AER240719C00092500 | 2024-05-15 1:25PM EDT | 92.50 | 3.72 | 3.60 | 3.80 | +1.04 | +38.81% | 11 | 118 | 23.82% |
| AER240719C00095000 | 2024-05-13 10:12AM EDT | 95.00 | 2.40 | 2.40 | 2.50 | +0.90 | +60.00% | 121 | 698 | 22.40% |
| AER240719C00097500 | 2024-05-14 9:59AM EDT | 97.50 | 1.00 | 1.50 | 1.60 | 0.00 | - | 40 | 48 | 21.80% |
| AER240719C00100000 | 2024-05-15 10:39AM EDT | 100.00 | 1.01 | 0.90 | 1.00 | +0.11 | +12.22% | 4 | 267 | 21.61% |
| AER240719C00105000 | 2024-03-26 10:15AM EDT | 105.00 | 0.65 | 0.25 | 0.35 | 0.00 | - | 1 | 13 | 21.49% |
| AER240719C00110000 | 2024-04-15 9:33AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AER240719C00115000 | 2024-02-23 2:52PM EDT | 115.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 2 | 2 | 49.41% |
Opciones de ventapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240719P00027500 | 2023-10-25 1:27PM EDT | 27.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 0 | 128.91% |
| AER240719P00037500 | 2023-10-23 10:05AM EDT | 37.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| AER240719P00040000 | 2024-04-15 2:28PM EDT | 40.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 356 | 134.77% |
| AER240719P00042500 | 2023-03-20 2:55PM EDT | 42.50 | 4.20 | 0.60 | 4.60 | 0.00 | - | 10 | 19 | 160.45% |
| AER240719P00045000 | 2023-12-29 12:25PM EDT | 45.00 | 0.05 | 0.05 | 1.05 | 0.00 | - | 10 | 26 | 102.05% |
| AER240719P00047500 | 2023-11-13 10:38AM EDT | 47.50 | 0.92 | 0.35 | 1.35 | 0.00 | - | 2 | 43 | 104.69% |
| AER240719P00050000 | 2024-04-25 9:30AM EDT | 50.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 34 | 103.42% |
| AER240719P00052500 | 2024-04-25 9:30AM EDT | 52.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 11 | 29 | 96.58% |
| AER240719P00055000 | 2024-04-22 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 298 | 60.84% |
| AER240719P00057500 | 2024-01-11 10:36AM EDT | 57.50 | 0.92 | 0.40 | 0.65 | 0.00 | - | 1 | 144 | 70.75% |
| AER240719P00060000 | 2024-03-19 1:33PM EDT | 60.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 79 | 51.76% |
| AER240719P00062500 | 2024-02-22 4:22PM EDT | 62.50 | 0.78 | 0.00 | 0.70 | 0.00 | - | 1 | 24 | 55.37% |
| AER240719P00065000 | 2024-04-18 3:25PM EDT | 65.00 | 0.25 | 0.00 | 2.10 | 0.00 | - | 11 | 81 | 65.70% |
| AER240719P00067500 | 2024-04-19 2:57PM EDT | 67.50 | 0.40 | 0.00 | 0.30 | 0.00 | - | 9 | 38 | 44.73% |
| AER240719P00070000 | 2024-05-10 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 631 | 41.75% |
| AER240719P00072500 | 2024-05-03 10:32AM EDT | 72.50 | 0.30 | 0.05 | 0.75 | 0.00 | - | 5 | 83 | 45.12% |
| AER240719P00075000 | 2024-05-02 2:18PM EDT | 75.00 | 0.49 | 0.05 | 0.75 | 0.00 | - | 14 | 519 | 40.31% |
| AER240719P00077500 | 2024-05-15 2:10PM EDT | 77.50 | 0.22 | 0.05 | 0.40 | -0.08 | -26.67% | 1 | 118 | 30.03% |
| AER240719P00080000 | 2024-05-15 11:26AM EDT | 80.00 | 0.25 | 0.25 | 0.35 | -0.23 | -47.92% | 10 | 284 | 24.95% |
| AER240719P00082500 | 2024-05-15 11:26AM EDT | 82.50 | 0.40 | 0.40 | 0.45 | -0.35 | -46.67% | 10 | 37 | 22.36% |
| AER240719P00085000 | 2024-05-14 3:02PM EDT | 85.00 | 1.10 | 0.70 | 0.75 | 0.00 | - | 15 | 251 | 21.42% |
| AER240719P00087500 | 2024-05-13 1:10PM EDT | 87.50 | 1.90 | 1.10 | 1.20 | 0.00 | - | 47 | 59 | 20.39% |
| AER240719P00090000 | 2024-05-13 9:49AM EDT | 90.00 | 2.60 | 1.80 | 1.95 | 0.00 | - | 20 | 95 | 19.92% |
| AER240719P00092500 | 2024-05-15 10:26AM EDT | 92.50 | 2.82 | 2.80 | 2.90 | -1.43 | -33.65% | 4 | 12 | 18.86% |
| AER240719P00100000 | 2024-04-10 9:54AM EDT | 100.00 | 14.00 | 7.20 | 9.90 | 0.00 | - | - | 3 | 33.29% |
© 2024 Yahoo. Todos los derechos reservados.