Mercados españoles abiertos en 3 hrs 18 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
36.818,81 -1.260,89 (-3,31%) Dólar/Euro
1,0637 -0,0009 (-0,09%) Petróleo Brent
89,30 +2,19 (+2,51%) Bitcoin EUR
58.067,94 -359,87 (-0,62%)
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 comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240419C00045000 | 2023-09-12 10:31AM EDT | 45.00 | 17.35 | 18.00 | 18.30 | 0.00 | - | 2 | 4 | 0.00% |
| AER240419C00047500 | 2023-09-07 1:43PM EDT | 47.50 | 17.20 | 15.60 | 16.00 | 0.00 | - | 1 | 2 | 0.00% |
| AER240419C00050000 | 2024-04-04 3:50PM EDT | 50.00 | 36.16 | 32.70 | 34.90 | 0.00 | - | 2 | 16 | 435.94% |
| AER240419C00052500 | 2023-10-26 3:57PM EDT | 52.50 | 10.70 | 16.50 | 17.20 | 0.00 | - | - | 0 | 0.00% |
| AER240419C00055000 | 2023-11-30 4:50PM EDT | 55.00 | 14.80 | 19.50 | 23.00 | 0.00 | - | 1 | 2 | 0.00% |
| AER240419C00057500 | 2023-12-11 4:18PM EDT | 57.50 | 17.10 | 16.70 | 18.50 | 0.00 | - | 1 | 4 | 0.00% |
| AER240419C00060000 | 2024-04-15 10:29AM EDT | 60.00 | 23.50 | 22.50 | 24.80 | 0.00 | - | 10 | 37 | 525.39% |
| AER240419C00062500 | 2024-04-04 3:50PM EDT | 62.50 | 23.74 | 19.80 | 22.50 | 0.00 | - | 1 | 126 | 501.56% |
| AER240419C00065000 | 2024-04-08 11:38AM EDT | 65.00 | 22.54 | 17.50 | 20.70 | 0.00 | - | 2 | 213 | 321.88% |
| AER240419C00067500 | 2024-04-18 10:09AM EDT | 67.50 | 17.00 | 14.50 | 18.00 | +1.20 | +7.59% | 3 | 129 | 159.38% |
| AER240419C00070000 | 2024-04-16 12:19PM EDT | 70.00 | 12.90 | 13.10 | 14.30 | 0.00 | - | 8 | 865 | 274.61% |
| AER240419C00072500 | 2024-04-16 3:42PM EDT | 72.50 | 10.50 | 10.60 | 13.20 | 0.00 | - | 1 | 80 | 245.70% |
| AER240419C00075000 | 2024-04-18 11:14AM EDT | 75.00 | 9.20 | 8.10 | 8.90 | +1.75 | +23.49% | 1 | 284 | 138.28% |
| AER240419C00077500 | 2024-04-17 12:08PM EDT | 77.50 | 5.91 | 5.50 | 7.40 | 0.00 | - | 2 | 106 | 112.50% |
| AER240419C00080000 | 2024-04-15 9:30AM EDT | 80.00 | 3.80 | 2.35 | 4.40 | -0.06 | -1.55% | 2 | 2,043 | 116.80% |
| AER240419C00082500 | 2024-04-18 2:02PM EDT | 82.50 | 1.40 | 1.20 | 2.15 | +0.10 | +7.69% | 4 | 1,330 | 53.32% |
| AER240419C00085000 | 2024-04-18 3:24PM EDT | 85.00 | 0.12 | 0.05 | 0.15 | -0.16 | -57.14% | 21 | 776 | 32.42% |
| AER240419C00087500 | 2024-04-18 1:42PM EDT | 87.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 2 | 1,051 | 51.56% |
| AER240419C00090000 | 2024-04-18 1:38PM EDT | 90.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 901 | 76.56% |
| AER240419C00092500 | 2024-04-11 10:09AM EDT | 92.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 89 | 89.06% |
| AER240419C00095000 | 2024-04-04 12:53PM EDT | 95.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 2 | 6 | 148.05% |
| AER240419C00105000 | 2024-02-02 4:07PM EDT | 105.00 | 0.08 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 289.84% |
| AER240419C00115000 | 2024-02-29 2:32PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 364.84% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240419P00040000 | 2023-10-23 10:05AM EDT | 40.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AER240419P00042500 | 2023-10-12 3:48PM EDT | 42.50 | 0.72 | 0.25 | 0.45 | 0.00 | - | 20 | 30 | 733.59% |
| AER240419P00045000 | 2023-10-19 10:31AM EDT | 45.00 | 1.11 | 0.20 | 0.45 | 0.00 | - | 1 | 1 | 669.53% |
| AER240419P00047500 | 2024-02-21 10:36AM EDT | 47.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 489.06% |
| AER240419P00050000 | 2024-02-14 1:04PM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 400 | 448.44% |
| AER240419P00052500 | 2024-01-23 1:30PM EDT | 52.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 53 | 537.89% |
| AER240419P00055000 | 2024-01-17 3:17PM EDT | 55.00 | 0.28 | 0.05 | 0.15 | 0.00 | - | 10 | 241 | 390.63% |
| AER240419P00057500 | 2023-12-22 11:05AM EDT | 57.50 | 0.45 | 0.05 | 0.75 | 0.00 | - | 2 | 79 | 454.69% |
| AER240419P00060000 | 2024-04-18 10:33AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 278 | 318.75% |
| AER240419P00062500 | 2024-04-09 10:11AM EDT | 62.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 220 | 364.84% |
| AER240419P00065000 | 2024-03-12 10:42AM EDT | 65.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 3 | 144 | 325.00% |
| AER240419P00067500 | 2024-04-05 10:29AM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 170 | 285.55% |
| AER240419P00070000 | 2024-03-12 3:44PM EDT | 70.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 13 | 153 | 167.19% |
| AER240419P00072500 | 2024-04-12 1:44PM EDT | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 242 | 209.18% |
| AER240419P00075000 | 2024-03-27 10:22AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 813 | 118.75% |
| AER240419P00077500 | 2024-04-12 2:51PM EDT | 77.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 242 | 133.01% |
| AER240419P00080000 | 2024-04-12 3:04PM EDT | 80.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 2 | 91 | 78.52% |
| AER240419P00082500 | 2024-04-17 1:56PM EDT | 82.50 | 0.42 | 0.05 | 0.15 | 0.00 | - | 1 | 306 | 32.62% |
| AER240419P00085000 | 2024-04-18 1:03PM EDT | 85.00 | 0.95 | 1.25 | 1.50 | -0.80 | -45.71% | 37 | 292 | 39.45% |
| AER240419P00087500 | 2024-04-18 11:24AM EDT | 87.50 | 2.45 | 3.60 | 4.10 | +0.30 | +13.95% | 4 | 113 | 58.59% |
| AER240419P00090000 | 2024-04-04 10:22AM EDT | 90.00 | 2.50 | 5.90 | 6.50 | 0.00 | - | 6 | 6 | 108.59% |
© 2024 Yahoo. Todos los derechos reservados.