Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.879,18 -1.069,59 (-1,78%)
AerCap Holdings N.V. (AER)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240719C00030000 | 2023-03-09 11:35AM EDT | 30.00 | 32.13 | 25.00 | 30.00 | 0.00 | - | 10 | 1 | 0.00% |
| AER240719C00040000 | 2023-09-11 11:06AM EDT | 40.00 | 24.58 | 24.00 | 24.50 | 0.00 | - | 6 | 6 | 0.00% |
| AER240719C00042500 | 2023-11-09 11:28AM EDT | 42.50 | 26.60 | 30.20 | 32.90 | 0.00 | - | 1 | 1 | 0.00% |
| AER240719C00045000 | 2023-06-20 10:18AM EDT | 45.00 | 20.02 | 24.00 | 24.90 | 0.00 | - | - | 1 | 0.00% |
| AER240719C00047500 | 2023-03-16 2:07PM EDT | 47.50 | 13.85 | 13.50 | 17.50 | 0.00 | - | 1 | 3 | 0.00% |
| AER240719C00050000 | 2024-04-23 2:55PM EDT | 50.00 | 36.50 | 33.70 | 38.50 | 0.00 | - | 10 | 30 | 72.80% |
| AER240719C00052500 | 2023-10-16 10:18AM EDT | 52.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| AER240719C00055000 | 2023-12-21 12:12PM EDT | 55.00 | 21.00 | 21.50 | 25.00 | 0.00 | - | 2 | 20 | 0.00% |
| AER240719C00057500 | 2023-11-21 2:25PM EDT | 57.50 | 13.40 | 19.00 | 19.70 | 0.00 | - | 6 | 10 | 0.00% |
| AER240719C00060000 | 2023-11-16 11:53AM EDT | 60.00 | 11.91 | 17.00 | 17.80 | 0.00 | - | 3 | 20 | 0.00% |
| AER240719C00062500 | 2024-04-16 10:12AM EDT | 62.50 | 21.20 | 21.50 | 25.60 | 0.00 | - | 5 | 21 | 73.39% |
| AER240719C00065000 | 2024-04-10 9:39AM EDT | 65.00 | 22.29 | 19.20 | 24.00 | 0.00 | - | 2 | 10 | 75.88% |
| AER240719C00067500 | 2024-03-13 1:53PM EDT | 67.50 | 19.00 | 16.00 | 19.20 | 0.00 | - | 10 | 28 | 45.95% |
| AER240719C00070000 | 2024-04-17 1:50PM EDT | 70.00 | 15.10 | 14.70 | 18.50 | 0.00 | - | 1 | 35 | 58.40% |
| AER240719C00072500 | 2024-04-03 10:28AM EDT | 72.50 | 15.80 | 14.10 | 16.90 | 0.00 | - | 2 | 1,026 | 59.49% |
| AER240719C00075000 | 2024-04-22 2:46PM EDT | 75.00 | 11.79 | 12.10 | 12.40 | 0.00 | - | 6 | 109 | 37.07% |
| AER240719C00077500 | 2024-03-14 10:02AM EDT | 77.50 | 9.28 | 8.60 | 8.90 | 0.00 | - | 10 | 39 | 22.90% |
| AER240719C00080000 | 2024-04-19 9:51AM EDT | 80.00 | 7.30 | 8.20 | 8.40 | 0.00 | - | 12 | 241 | 32.87% |
| AER240719C00082500 | 2024-04-26 1:30PM EDT | 82.50 | 6.70 | 6.50 | 6.70 | +0.80 | +13.56% | 1 | 552 | 31.53% |
| AER240719C00085000 | 2024-04-19 3:12PM EDT | 85.00 | 4.10 | 5.00 | 5.20 | 0.00 | - | 22 | 290 | 30.37% |
| AER240719C00087500 | 2024-04-26 10:35AM EDT | 87.50 | 3.60 | 3.70 | 3.90 | +0.20 | +5.88% | 3 | 62 | 29.25% |
| AER240719C00090000 | 2024-04-26 3:18PM EDT | 90.00 | 2.80 | 2.70 | 2.85 | 0.00 | - | 1 | 632 | 28.43% |
| AER240719C00092500 | 2024-04-24 11:10AM EDT | 92.50 | 2.00 | 1.90 | 2.00 | 0.00 | - | 6 | 91 | 27.60% |
| AER240719C00095000 | 2024-04-25 3:06PM EDT | 95.00 | 1.35 | 1.30 | 1.45 | +0.05 | +3.85% | 10 | 652 | 27.66% |
| AER240719C00100000 | 2024-04-25 9:30AM EDT | 100.00 | 0.63 | 0.55 | 0.70 | 0.00 | - | 5 | 261 | 27.49% |
| AER240719C00105000 | 2024-03-26 10:15AM EDT | 105.00 | 0.65 | 0.25 | 0.35 | 0.00 | - | 1 | 13 | 28.03% |
| AER240719C00110000 | 2024-04-15 9:33AM EDT | 110.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | - | 1 | 39.09% |
| AER240719C00115000 | 2024-02-23 2:52PM EDT | 115.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 2 | 2 | 54.98% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AER240719P00027500 | 2023-10-25 1:27PM EDT | 27.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 0 | 108.20% |
| AER240719P00037500 | 2023-10-23 10:05AM EDT | 37.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| AER240719P00040000 | 2024-04-15 2:28PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 356 | 60.94% |
| AER240719P00042500 | 2023-03-20 2:55PM EDT | 42.50 | 4.20 | 0.60 | 4.60 | 0.00 | - | 10 | 19 | 133.40% |
| AER240719P00045000 | 2023-12-29 12:25PM EDT | 45.00 | 0.05 | 0.05 | 1.05 | 0.00 | - | 10 | 26 | 83.01% |
| AER240719P00047500 | 2023-11-13 10:38AM EDT | 47.50 | 0.92 | 0.35 | 1.35 | 0.00 | - | 2 | 43 | 84.86% |
| AER240719P00050000 | 2024-04-25 9:30AM EDT | 50.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 34 | 83.37% |
| AER240719P00052500 | 2024-04-25 9:30AM EDT | 52.50 | 0.05 | 0.10 | 0.75 | 0.00 | - | 11 | 29 | 62.21% |
| AER240719P00055000 | 2024-04-22 9:30AM EDT | 55.00 | 0.05 | 0.40 | 0.75 | 0.00 | - | 1 | 298 | 61.04% |
| AER240719P00057500 | 2024-01-11 10:36AM EDT | 57.50 | 0.92 | 0.40 | 0.65 | 0.00 | - | 1 | 144 | 54.79% |
| AER240719P00060000 | 2024-03-19 1:33PM EDT | 60.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 79 | 44.29% |
| AER240719P00062500 | 2024-02-22 4:22PM EDT | 62.50 | 0.78 | 0.00 | 0.70 | 0.00 | - | 1 | 24 | 48.54% |
| AER240719P00065000 | 2024-04-18 3:25PM EDT | 65.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 81 | 33.01% |
| AER240719P00067500 | 2024-04-19 2:57PM EDT | 67.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 9 | 38 | 39.80% |
| AER240719P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 3 | 631 | 29.69% |
| AER240719P00072500 | 2024-04-25 9:30AM EDT | 72.50 | 0.85 | 0.50 | 0.60 | 0.00 | - | 3 | 83 | 28.57% |
| AER240719P00075000 | 2024-04-23 9:48AM EDT | 75.00 | 0.95 | 0.80 | 0.90 | 0.00 | - | 1 | 520 | 27.59% |
| AER240719P00077500 | 2024-04-24 10:55AM EDT | 77.50 | 1.30 | 1.20 | 1.35 | 0.00 | - | 2 | 108 | 26.89% |
| AER240719P00080000 | 2024-04-26 3:17PM EDT | 80.00 | 1.84 | 1.75 | 1.90 | -0.06 | -3.16% | 10 | 287 | 25.73% |
| AER240719P00082500 | 2024-04-26 2:45PM EDT | 82.50 | 2.55 | 2.55 | 2.70 | -0.40 | -13.56% | 2 | 23 | 25.03% |
| AER240719P00085000 | 2024-04-25 10:11AM EDT | 85.00 | 4.50 | 3.50 | 3.70 | 0.00 | - | 1 | 58 | 24.17% |
| AER240719P00087500 | 2024-04-24 11:24AM EDT | 87.50 | 4.90 | 4.80 | 5.00 | -0.20 | -3.92% | 5 | 54 | 23.66% |
| AER240719P00090000 | 2024-04-26 10:50AM EDT | 90.00 | 6.70 | 4.40 | 6.50 | +0.10 | +1.52% | 15 | 29 | 22.83% |
| AER240719P00092500 | 2024-04-05 11:02AM EDT | 92.50 | 7.50 | 6.50 | 9.40 | 0.00 | - | 2 | 2 | 30.31% |
| AER240719P00100000 | 2024-04-10 9:54AM EDT | 100.00 | 14.00 | 13.20 | 17.00 | 0.00 | - | - | 3 | 43.31% |
