La bourse est fermée
Dow Jones
39 387,76 +331,37 (+0,85 %) Nasdaq
16 346,26 +43,51 (+0,27 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0785 +0,0034 (+0,31 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 973,60 +803,88 (+1,41 %)
AerCap Holdings N.V. (AER)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240517C00070000 | 2024-05-09 3:54PM EDT | 70.00 | 21.71 | 19.80 | 23.60 | +4.03 | +22.79% | 30 | 32 | 171.78% |
| AER240517C00075000 | 2024-04-18 11:14AM EDT | 75.00 | 9.91 | 14.80 | 18.80 | 0.00 | - | - | 1 | 146.19% |
| AER240517C00077500 | 2024-05-08 9:59AM EDT | 77.50 | 12.00 | 12.40 | 16.10 | 0.00 | - | 3 | 13 | 125.00% |
| AER240517C00080000 | 2024-04-30 2:02PM EDT | 80.00 | 12.00 | 10.10 | 13.50 | +5.80 | +93.55% | 2 | 53 | 107.13% |
| AER240517C00082500 | 2024-05-08 2:24PM EDT | 82.50 | 7.10 | 7.50 | 11.40 | 0.00 | - | 10 | 190 | 101.42% |
| AER240517C00085000 | 2024-05-09 9:30AM EDT | 85.00 | 5.60 | 5.00 | 9.10 | +0.28 | +5.26% | 1 | 1,519 | 89.55% |
| AER240517C00087500 | 2024-05-09 10:16AM EDT | 87.50 | 3.80 | 2.75 | 5.00 | +0.80 | +26.67% | 2 | 2,259 | 38.92% |
| AER240517C00090000 | 2024-05-09 3:56PM EDT | 90.00 | 2.50 | 1.40 | 2.60 | +1.10 | +78.57% | 588 | 5,096 | 26.56% |
| AER240517C00092500 | 2024-05-09 3:44PM EDT | 92.50 | 0.80 | 0.85 | 1.00 | +0.35 | +77.78% | 251 | 381 | 22.66% |
| AER240517C00095000 | 2024-05-09 3:57PM EDT | 95.00 | 0.25 | 0.20 | 0.40 | +0.15 | +150.00% | 2 | 2,719 | 25.20% |
| AER240517C00100000 | 2024-04-04 11:14AM EDT | 100.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 54.15% |
| AER240517C00105000 | 2024-04-30 1:46PM EDT | 105.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 21 | 22 | 62.26% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240517P00065000 | 2024-04-23 2:58PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 97.66% |
| AER240517P00070000 | 2024-04-15 12:56PM EDT | 70.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | - | 20 | 78.91% |
| AER240517P00075000 | 2024-05-01 3:07PM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 60.94% |
| AER240517P00077500 | 2024-05-08 2:24PM EDT | 77.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 304 | 75.88% |
| AER240517P00080000 | 2024-05-06 12:53PM EDT | 80.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 2,503 | 990 | 65.82% |
| AER240517P00082500 | 2024-05-09 2:57PM EDT | 82.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 5 | 660 | 43.56% |
| AER240517P00085000 | 2024-05-07 1:35PM EDT | 85.00 | 0.20 | 0.10 | 0.25 | -0.32 | -61.54% | 1 | 1,514 | 38.28% |
| AER240517P00087500 | 2024-05-09 2:48PM EDT | 87.50 | 0.22 | 0.10 | 0.30 | -0.23 | -51.11% | 2 | 845 | 28.91% |
| AER240517P00090000 | 2024-05-09 10:41AM EDT | 90.00 | 0.70 | 0.40 | 0.55 | -0.60 | -46.15% | 40 | 405 | 22.12% |
| AER240517P00092500 | 2024-04-04 2:15PM EDT | 92.50 | 6.40 | 4.40 | 5.20 | 0.00 | - | 12 | 30 | 77.25% |
