Mercados españoles abiertos en 6 hrs 31 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.184,04 -18,33 (-0,05%) Dólar/Euro
1,0748 -0,0003 (-0,03%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.049,33 -1.058,50 (-1,82%)
FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240517C00020000 | 2023-12-04 3:56PM EDT | 20.00 | 23.00 | 22.80 | 27.50 | 0.00 | - | - | 0 | 0.00% |
| FTAI240517C00025000 | 2024-05-08 1:55PM EDT | 25.00 | 53.30 | 51.10 | 56.00 | +23.60 | +79.46% | 10 | 10 | 300.00% |
| FTAI240517C00027000 | 2024-05-08 3:03PM EDT | 27.00 | 51.30 | 49.20 | 54.00 | +19.60 | +61.83% | 75 | 30 | 306.25% |
| FTAI240517C00032000 | 2024-03-01 1:02PM EDT | 32.00 | 26.90 | 33.10 | 37.90 | 0.00 | - | 10 | 0 | 0.00% |
| FTAI240517C00034000 | 2023-12-19 3:16PM EDT | 34.00 | 13.08 | 14.00 | 18.40 | 0.00 | - | 2 | 2 | 0.00% |
| FTAI240517C00035000 | 2024-04-19 10:28AM EDT | 35.00 | 34.17 | 41.20 | 46.00 | 0.00 | - | 2 | 3 | 235.94% |
| FTAI240517C00037000 | 2024-05-08 3:03PM EDT | 37.00 | 41.50 | 39.20 | 44.00 | +29.40 | +242.98% | 35 | 11 | 221.09% |
| FTAI240517C00038000 | 2024-05-08 3:07PM EDT | 38.00 | 40.60 | 38.10 | 43.00 | +37.95 | +1,432.07% | 210 | 0 | 195.31% |
| FTAI240517C00041000 | 2024-03-25 12:29PM EDT | 41.00 | 25.81 | 30.10 | 35.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTAI240517C00042000 | 2024-05-08 1:55PM EDT | 42.00 | 36.50 | 34.10 | 39.00 | +17.67 | +93.84% | 10 | 10 | 170.31% |
| FTAI240517C00043000 | 2024-05-08 3:03PM EDT | 43.00 | 35.40 | 33.10 | 38.00 | +15.98 | +82.29% | 170 | 81 | 164.06% |
| FTAI240517C00044000 | 2024-03-20 12:21PM EDT | 44.00 | 18.50 | 22.50 | 26.90 | 0.00 | - | 2 | 8 | 0.00% |
| FTAI240517C00045000 | 2024-03-21 11:30AM EDT | 45.00 | 20.20 | 21.80 | 25.20 | 0.00 | - | 2 | 2 | 0.00% |
| FTAI240517C00046000 | 2024-03-19 1:26PM EDT | 46.00 | 15.00 | 21.60 | 24.40 | 0.00 | - | 1 | 2 | 0.00% |
| FTAI240517C00047000 | 2024-05-08 3:03PM EDT | 47.00 | 31.50 | 29.20 | 34.00 | +13.20 | +72.13% | 45 | 20 | 156.64% |
| FTAI240517C00048000 | 2024-02-29 10:38AM EDT | 48.00 | 9.00 | 17.50 | 22.20 | 0.00 | - | 1 | 4 | 0.00% |
| FTAI240517C00050000 | 2024-05-08 3:07PM EDT | 50.00 | 28.60 | 26.10 | 31.00 | -0.85 | -2.89% | 1,120 | 508 | 126.56% |
| FTAI240517C00055000 | 2024-05-08 3:07PM EDT | 55.00 | 23.60 | 21.50 | 25.80 | -0.40 | -1.67% | 490 | 233 | 121.29% |
| FTAI240517C00057500 | 2024-04-17 9:30AM EDT | 57.50 | 15.10 | 18.90 | 23.50 | 0.00 | - | 10 | 3 | 114.06% |
| FTAI240517C00060000 | 2024-05-08 3:07PM EDT | 60.00 | 18.60 | 17.00 | 21.00 | -1.85 | -9.05% | 1,820 | 808 | 123.44% |
| FTAI240517C00062500 | 2024-05-08 1:55PM EDT | 62.50 | 15.40 | 14.00 | 18.50 | +6.60 | +75.00% | 15 | 19 | 92.19% |
| FTAI240517C00065000 | 2024-05-07 9:41AM EDT | 65.00 | 12.85 | 11.60 | 16.00 | 0.00 | - | 10 | 599 | 82.62% |
| FTAI240517C00067500 | 2024-05-07 11:35AM EDT | 67.50 | 11.20 | 9.40 | 13.40 | 0.00 | - | 5 | 347 | 74.71% |
| FTAI240517C00070000 | 2024-05-07 3:59PM EDT | 70.00 | 7.54 | 6.40 | 9.30 | 0.00 | - | 1 | 473 | 76.22% |
| FTAI240517C00072500 | 2024-05-08 12:51PM EDT | 72.50 | 5.90 | 4.50 | 6.60 | -1.40 | -19.18% | 8 | 262 | 54.00% |
| FTAI240517C00075000 | 2024-05-08 3:55PM EDT | 75.00 | 4.00 | 2.40 | 4.40 | +0.70 | +21.21% | 76 | 1,503 | 46.29% |
| FTAI240517C00080000 | 2024-05-08 12:05PM EDT | 80.00 | 1.30 | 1.10 | 1.35 | +0.30 | +30.00% | 6 | 2,366 | 40.53% |
| FTAI240517C00085000 | 2024-05-08 3:56PM EDT | 85.00 | 0.20 | 0.10 | 0.35 | -0.03 | -13.04% | 2 | 162 | 44.04% |
| FTAI240517C00090000 | 2024-05-07 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 512 | 49.22% |
| FTAI240517C00100000 | 2024-04-10 9:30AM EDT | 100.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | - | 1 | 90.23% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240517P00027000 | 2023-11-17 4:01PM EDT | 27.00 | 0.57 | 0.30 | 0.45 | 0.00 | - | 2 | 2 | 377.34% |
| FTAI240517P00029000 | 2023-12-19 4:00PM EDT | 29.00 | 0.52 | 0.00 | 1.90 | 0.00 | - | 10 | 10 | 428.91% |
| FTAI240517P00037000 | 2024-02-16 4:49PM EDT | 37.00 | 0.43 | 0.00 | 2.60 | 0.00 | - | 1 | 201 | 362.70% |
| FTAI240517P00039000 | 2024-01-24 1:24PM EDT | 39.00 | 0.80 | 0.05 | 0.65 | 0.00 | - | - | 751 | 254.30% |
| FTAI240517P00042000 | 2024-05-02 3:19PM EDT | 42.00 | 0.39 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 295.51% |
| FTAI240517P00044000 | 2024-02-29 4:51PM EDT | 44.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 218.36% |
| FTAI240517P00045000 | 2024-04-08 9:56AM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 153.13% |
| FTAI240517P00046000 | 2024-03-08 3:17PM EDT | 46.00 | 0.55 | 0.00 | 1.90 | 0.00 | - | 2 | 22 | 251.47% |
| FTAI240517P00047000 | 2024-05-02 3:19PM EDT | 47.00 | 0.42 | 0.00 | 1.50 | 0.00 | - | 7 | 39 | 229.30% |
| FTAI240517P00048000 | 2024-04-09 12:56PM EDT | 48.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | 1 | 72 | 233.40% |
| FTAI240517P00050000 | 2024-05-06 2:51PM EDT | 50.00 | 0.06 | 0.00 | 1.80 | 0.00 | - | 3 | 338 | 216.11% |
| FTAI240517P00055000 | 2024-04-25 11:18AM EDT | 55.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 20 | 179 | 177.73% |
| FTAI240517P00057500 | 2024-04-22 3:56PM EDT | 57.50 | 0.20 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 161.62% |
| FTAI240517P00060000 | 2024-05-06 2:53PM EDT | 60.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 9 | 546 | 80.08% |
| FTAI240517P00062500 | 2024-05-06 12:31PM EDT | 62.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 3,358 | 69.14% |
| FTAI240517P00065000 | 2024-05-06 9:39AM EDT | 65.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 2,753 | 62.89% |
| FTAI240517P00067500 | 2024-05-06 1:38PM EDT | 67.50 | 0.41 | 0.05 | 0.45 | 0.00 | - | 5 | 647 | 66.41% |
| FTAI240517P00070000 | 2024-05-06 2:53PM EDT | 70.00 | 0.15 | 0.05 | 0.20 | -0.04 | -21.05% | 1 | 1,694 | 50.78% |
| FTAI240517P00072500 | 2024-05-08 10:30AM EDT | 72.50 | 0.10 | 0.15 | 1.30 | -0.20 | -66.67% | 6 | 1,781 | 58.01% |
| FTAI240517P00075000 | 2024-05-08 2:10PM EDT | 75.00 | 0.65 | 0.50 | 0.70 | -0.07 | -9.72% | 3 | 140 | 41.11% |
| FTAI240517P00080000 | 2024-05-08 12:34PM EDT | 80.00 | 2.80 | 1.70 | 4.60 | +0.35 | +14.29% | 1 | 11 | 76.66% |
| FTAI240517P00085000 | 2024-04-04 3:20PM EDT | 85.00 | 14.80 | 6.10 | 7.50 | 0.00 | - | 3 | 3 | 63.97% |
© 2024 Yahoo. Todos los derechos reservados.