Mercados españoles abiertos en 2 hrs 19 min
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.733,11 +347,38 (+0,90%) Dólar/Euro
1,0890 +0,0002 (+0,02%) Petróleo Brent
83,13 +0,38 (+0,46%) Bitcoin EUR
60.527,83 +3.655,67 (+6,43%)
AerCap Holdings N.V. (AER)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AER241115C00037500 | 2024-03-05 1:22PM EDT | 37.50 | 43.60 | 47.50 | 52.30 | 0.00 | - | 1 | 0 | 0.00% |
| AER241115C00040000 | 2024-02-15 3:34PM EDT | 40.00 | 40.50 | 45.10 | 49.80 | 0.00 | - | 2 | 28 | 0.00% |
| AER241115C00042500 | 2023-09-08 1:04PM EDT | 42.50 | 23.70 | 22.30 | 22.50 | 0.00 | - | 2 | 2 | 0.00% |
| AER241115C00045000 | 2023-09-18 2:37PM EDT | 45.00 | 23.19 | 18.60 | 18.90 | 0.00 | - | 200 | 84 | 0.00% |
| AER241115C00050000 | 2024-05-08 10:57AM EDT | 50.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AER241115C00052500 | 2024-01-18 11:13AM EDT | 52.50 | 25.16 | 26.40 | 30.50 | 0.00 | - | 2 | 26 | 0.00% |
| AER241115C00055000 | 2024-05-15 11:03AM EDT | 55.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AER241115C00057500 | 2023-11-29 4:16PM EDT | 57.50 | 14.85 | 20.80 | 23.10 | 0.00 | - | 5 | 38 | 0.00% |
| AER241115C00060000 | 2024-03-01 4:49PM EDT | 60.00 | 20.80 | 29.00 | 30.80 | 0.00 | - | 2 | 33 | 0.00% |
| AER241115C00062500 | 2024-01-16 12:42PM EDT | 62.50 | 16.30 | 20.30 | 20.60 | 0.00 | - | 1 | 40 | 0.00% |
| AER241115C00065000 | 2024-05-15 11:41AM EDT | 65.00 | 30.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AER241115C00067500 | 2024-05-02 11:18AM EDT | 67.50 | 22.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AER241115C00070000 | 2024-05-15 11:14AM EDT | 70.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AER241115C00072500 | 2024-04-15 10:29AM EDT | 72.50 | 15.60 | 21.80 | 23.20 | 0.00 | - | 3 | 69 | 42.57% |
| AER241115C00075000 | 2024-05-08 11:19AM EDT | 75.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AER241115C00077500 | 2024-05-08 11:31AM EDT | 77.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AER241115C00080000 | 2024-05-08 11:40AM EDT | 80.00 | 14.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AER241115C00082500 | 2024-04-04 1:34PM EDT | 82.50 | 11.90 | 9.80 | 13.50 | 0.00 | - | 4 | 9 | 29.00% |
| AER241115C00085000 | 2024-05-08 3:44PM EDT | 85.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AER241115C00087500 | 2024-05-10 9:33AM EDT | 87.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AER241115C00090000 | 2024-05-15 11:49AM EDT | 90.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AER241115C00092500 | 2024-05-15 3:52PM EDT | 92.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AER241115C00095000 | 2024-05-07 2:28PM EDT | 95.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AER241115C00100000 | 2024-05-15 3:11PM EDT | 100.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AER241115C00105000 | 2024-05-03 2:34PM EDT | 105.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AER241115C00110000 | 2024-04-24 12:55PM EDT | 110.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AER241115C00115000 | 2024-04-16 2:15PM EDT | 115.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AER241115C00120000 | 2024-05-06 1:01PM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AER241115P00030000 | 2023-11-20 4:06PM EDT | 30.00 | 0.36 | 0.00 | 1.80 | 0.00 | - | 15 | 15 | 101.27% |
| AER241115P00037500 | 2023-11-22 10:36AM EDT | 37.50 | 0.43 | 0.00 | 1.40 | 0.00 | - | 1 | 3,041 | 78.56% |
| AER241115P00040000 | 2023-11-30 3:28PM EDT | 40.00 | 0.64 | 0.00 | 1.55 | 0.00 | - | 70 | 80 | 75.15% |
| AER241115P00042500 | 2023-12-07 4:07PM EDT | 42.50 | 0.75 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 79.37% |
| AER241115P00045000 | 2024-03-04 3:20PM EDT | 45.00 | 0.28 | 0.00 | 1.85 | 0.00 | - | 5 | 10 | 68.51% |
| AER241115P00047500 | 2024-01-09 12:18PM EDT | 47.50 | 0.75 | 0.00 | 2.05 | 0.00 | - | 5 | 23 | 65.67% |
| AER241115P00050000 | 2024-03-05 4:00PM EDT | 50.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 10 | 115 | 47.56% |
| AER241115P00052500 | 2024-03-08 12:24PM EDT | 52.50 | 0.45 | 0.00 | 0.85 | 0.00 | - | 1 | 14 | 54.79% |
| AER241115P00055000 | 2024-04-04 2:15PM EDT | 55.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 1 | 177 | 55.01% |
| AER241115P00057500 | 2024-04-16 10:54AM EDT | 57.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AER241115P00060000 | 2024-05-02 12:38PM EDT | 60.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AER241115P00062500 | 2024-03-13 11:54AM EDT | 62.50 | 0.95 | 1.00 | 1.10 | 0.00 | - | 1 | 124 | 43.43% |
| AER241115P00065000 | 2024-05-03 10:24AM EDT | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AER241115P00067500 | 2024-04-30 1:33PM EDT | 67.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AER241115P00070000 | 2024-05-09 3:37PM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AER241115P00072500 | 2024-05-13 11:31AM EDT | 72.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AER241115P00075000 | 2024-05-15 10:45AM EDT | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AER241115P00077500 | 2024-04-04 9:30AM EDT | 77.50 | 2.85 | 2.20 | 2.35 | 0.00 | - | 1 | 97 | 32.12% |
| AER241115P00080000 | 2024-05-09 3:37PM EDT | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AER241115P00082500 | 2024-04-12 3:35PM EDT | 82.50 | 6.10 | 2.45 | 2.70 | 0.00 | - | 1 | 26 | 26.75% |
| AER241115P00085000 | 2024-05-15 10:22AM EDT | 85.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AER241115P00087500 | 2024-04-30 2:01PM EDT | 87.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1,510 | 0 | 1.56% |
| AER241115P00090000 | 2024-05-15 3:59PM EDT | 90.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| AER241115P00092500 | 2024-05-15 12:02PM EDT | 92.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| AER241115P00095000 | 2024-05-15 3:59PM EDT | 95.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AER241115P00105000 | 2024-04-09 10:00AM EDT | 105.00 | 18.90 | 13.70 | 14.90 | 0.00 | - | - | 1 | 25.95% |
© 2024 Yahoo. Todos los derechos reservados.