Marchés français ouverture 8 h 31 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0719 +0,0047 (+0,44 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 045,03 -2 476,56 (-4,38 %)
Air Lease Corporation (AL)
NYSE - NYSE Prix différé. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AL240517C00030000 | 2023-11-30 3:23PM EDT | 30.00 | 9.50 | 10.30 | 15.00 | 0.00 | - | 777 | 483 | 0.00% |
| AL240517C00035000 | 2024-04-05 2:08PM EDT | 35.00 | 15.61 | 13.10 | 17.90 | 0.00 | - | 1 | 8 | 103.91% |
| AL240517C00040000 | 2024-04-24 9:31AM EDT | 40.00 | 11.50 | 8.20 | 13.00 | 0.00 | - | 1 | 517 | 78.52% |
| AL240517C00045000 | 2024-04-22 2:24PM EDT | 45.00 | 5.38 | 3.70 | 8.00 | 0.00 | - | 5 | 898 | 56.15% |
| AL240517C00050000 | 2024-04-30 1:49PM EDT | 50.00 | 2.10 | 1.75 | 1.95 | 0.00 | - | 3 | 1,750 | 41.75% |
| AL240517C00055000 | 2024-05-01 3:27PM EDT | 55.00 | 0.40 | 0.25 | 0.40 | +0.05 | +14.29% | 17 | 5,412 | 41.80% |
| AL240517C00060000 | 2024-04-24 3:30PM EDT | 60.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 24 | 128.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AL240517P00030000 | 2024-01-22 3:02PM EDT | 30.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 5 | 46 | 139.06% |
| AL240517P00035000 | 2024-04-29 10:23AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 423 | 73.44% |
| AL240517P00040000 | 2024-04-25 3:48PM EDT | 40.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 10 | 442 | 61.33% |
| AL240517P00045000 | 2024-04-25 3:48PM EDT | 45.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 10 | 427 | 49.85% |
| AL240517P00050000 | 2024-05-01 3:15PM EDT | 50.00 | 1.20 | 1.30 | 1.45 | 0.00 | - | 4 | 340 | 36.87% |
| AL240517P00055000 | 2024-04-30 9:40AM EDT | 55.00 | 3.91 | 2.75 | 7.00 | 0.00 | - | 1 | 24 | 93.65% |
