La bourse ferme dans 5 h 36 min
CAC 40
7 986,43 -71,37 (-0,89 %) Euro Stoxx 50
4 994,60 -35,75 (-0,71 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0857 -0,0004 (-0,03 %) Gold future
2 344,10 -12,40 (-0,53 %) Bitcoin EUR
62 485,12 -492,25 (-0,78 %)
Air Lease Corporation (AL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AL240816C00030000 | 2024-03-12 12:42PM EDT | 30.00 | 16.00 | 17.30 | 21.90 | 0.00 | - | 2 | 2 | 106.49% |
| AL240816C00035000 | 2024-03-13 12:23PM EDT | 35.00 | 12.30 | 11.80 | 16.50 | 0.00 | - | 2 | 124 | 71.73% |
| AL240816C00040000 | 2024-04-24 9:51AM EDT | 40.00 | 12.19 | 6.60 | 11.20 | 0.00 | - | 3 | 136 | 80.27% |
| AL240816C00045000 | 2024-05-16 12:11PM EDT | 45.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| AL240816C00050000 | 2024-05-23 2:12PM EDT | 50.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| AL240816C00055000 | 2024-05-28 12:29PM EDT | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| AL240816C00060000 | 2024-05-17 2:51PM EDT | 60.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AL240816C00065000 | 2024-05-06 2:44PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AL240816P00030000 | 2024-05-28 10:03AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AL240816P00035000 | 2024-03-12 9:30AM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 30 | 78 | 12.50% |
| AL240816P00040000 | 2024-05-28 3:34PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AL240816P00045000 | 2024-05-28 1:41PM EDT | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| AL240816P00050000 | 2024-05-24 9:44AM EDT | 50.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AL240816P00055000 | 2024-04-26 10:59AM EDT | 55.00 | 5.00 | 6.50 | 8.00 | 0.00 | - | 4 | 95 | 34.03% |
