Marchés français ouverture 8 h 6 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0769 -0,0035 (-0,32 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 478,97 -197,00 (-0,30 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AL241115C00040000 | 2024-06-06 10:00AM EDT | 40.00 | 8.50 | 5.60 | 8.40 | 0.00 | - | 1 | 0 | 43.12% |
| AL241115C00045000 | 2024-06-10 3:05PM EDT | 45.00 | 4.40 | 4.10 | 4.60 | -0.61 | -12.18% | 4 | 8 | 34.38% |
| AL241115C00050000 | 2024-06-10 3:16PM EDT | 50.00 | 2.02 | 1.70 | 2.10 | -0.06 | -2.88% | 1 | 245 | 30.03% |
| AL241115C00055000 | 2024-06-07 12:02PM EDT | 55.00 | 0.70 | 0.75 | 0.95 | 0.00 | - | 4 | 57 | 29.61% |
| AL241115C00060000 | 2024-05-08 11:39AM EDT | 60.00 | 0.87 | 0.00 | 2.25 | 0.00 | - | 4 | 69 | 52.15% |
| AL241115C00065000 | 2024-04-26 1:58PM EDT | 65.00 | 1.00 | 0.10 | 4.70 | 0.00 | - | 1 | 1 | 61.60% |
| AL241115C00070000 | 2024-04-02 10:31AM EDT | 70.00 | 0.55 | 0.20 | 1.85 | 0.00 | - | 1 | 8 | 52.00% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AL241115P00030000 | 2024-04-11 9:52AM EDT | 30.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | - | 1 | 81.79% |
| AL241115P00040000 | 2024-05-28 10:04AM EDT | 40.00 | 0.94 | 0.90 | 1.10 | +0.24 | +34.29% | 4 | 40 | 28.76% |
| AL241115P00045000 | 2024-06-10 11:14AM EDT | 45.00 | 2.30 | 2.25 | 2.60 | -0.10 | -4.17% | 2 | 43 | 25.53% |
| AL241115P00050000 | 2024-05-29 10:18AM EDT | 50.00 | 4.80 | 5.00 | 5.40 | 0.00 | - | 1 | 88 | 23.34% |
| AL241115P00055000 | 2024-05-22 2:17PM EDT | 55.00 | 7.50 | 8.90 | 10.60 | 0.00 | - | 6 | 19 | 36.10% |
