La bourse est fermée
Dow Jones
39 930,03 +371,92 (+0,94 %) Nasdaq
16 747,11 +235,93 (+1,43 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0885 +0,0064 (+0,59 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 751,04 +4 154,29 (+7,34 %)
Air Lease Corporation (AL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:57PM EDT. Marché ouvert.
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 | 14.10 | 18.90 | 0.00 | - | 1 | 8 | 407.03% |
| AL240517C00040000 | 2024-05-14 2:59PM EDT | 40.00 | 9.56 | 7.70 | 12.40 | 0.00 | - | 3 | 514 | 371.09% |
| AL240517C00045000 | 2024-05-14 2:59PM EDT | 45.00 | 4.80 | 3.70 | 5.90 | 0.00 | - | 17 | 856 | 146.68% |
| AL240517C00050000 | 2024-05-15 2:30PM EDT | 50.00 | 0.40 | 0.25 | 0.70 | +0.12 | +42.86% | 39 | 1,355 | 33.89% |
| AL240517C00055000 | 2024-05-13 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5,452 | 52.34% |
| AL240517C00060000 | 2024-05-09 11:28AM EDT | 60.00 | 0.38 | 0.00 | 1.25 | 0.00 | - | 10 | 26 | 180.86% |
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 | 329.69% |
| AL240517P00035000 | 2024-04-29 10:23AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 423 | 173.44% |
| AL240517P00040000 | 2024-04-25 3:48PM EDT | 40.00 | 0.12 | 0.00 | 1.75 | 0.00 | - | 10 | 442 | 253.13% |
| AL240517P00045000 | 2024-05-08 3:27PM EDT | 45.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 10 | 426 | 100.98% |
| AL240517P00050000 | 2024-05-15 11:27AM EDT | 50.00 | 0.35 | 0.20 | 0.60 | -0.70 | -66.67% | 5 | 412 | 37.50% |
| AL240517P00055000 | 2024-04-30 9:40AM EDT | 55.00 | 3.91 | 2.70 | 7.00 | 0.00 | - | 1 | 0 | 218.26% |
