Deutsche Märkte geschlossen
DAX
18.704,42 -34,38 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.424,29 -61,86 (-0,10%)
AerCap Holdings N.V. (AER)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AER241018C00067500 | 2024-02-22 11:31AM EDT | 67.50 | 16.40 | 20.30 | 23.90 | 0.00 | - | 1 | 1 | 0.00% |
| AER241018C00070000 | 2024-04-04 3:00PM EDT | 70.00 | 19.60 | 17.90 | 20.50 | 0.00 | - | 1 | 1 | 0.00% |
| AER241018C00075000 | 2024-03-06 12:24PM EDT | 75.00 | 11.30 | 16.40 | 16.70 | 0.00 | - | 8 | 8 | 18.80% |
| AER241018C00080000 | 2024-05-06 10:34AM EDT | 80.00 | 12.40 | 14.00 | 14.40 | 0.00 | - | 3 | 66 | 32.89% |
| AER241018C00082500 | 2024-04-22 3:34PM EDT | 82.50 | 8.70 | 12.00 | 12.40 | 0.00 | - | 1 | 48 | 31.29% |
| AER241018C00085000 | 2024-05-15 3:11PM EDT | 85.00 | 11.51 | 10.20 | 10.50 | 0.00 | - | 2 | 49 | 29.76% |
| AER241018C00087500 | 2024-05-14 2:56PM EDT | 87.50 | 8.40 | 8.50 | 8.80 | 0.00 | - | 1 | 7 | 28.68% |
| AER241018C00090000 | 2024-05-15 11:19AM EDT | 90.00 | 8.54 | 7.00 | 7.20 | 0.00 | - | 1 | 70 | 27.48% |
| AER241018C00092500 | 2024-05-13 12:51PM EDT | 92.50 | 5.10 | 5.60 | 6.00 | 0.00 | - | 1 | 213 | 27.37% |
| AER241018C00095000 | 2024-05-13 3:49PM EDT | 95.00 | 4.10 | 4.40 | 6.60 | 0.00 | - | 12 | 63 | 34.28% |
| AER241018C00097500 | 2024-05-09 11:43AM EDT | 97.50 | 3.70 | 3.40 | 5.50 | 0.00 | - | 1 | 1 | 33.50% |
| AER241018C00100000 | 2024-05-17 2:42PM EDT | 100.00 | 2.70 | 2.60 | 2.80 | +0.15 | +5.88% | 2 | 116 | 24.88% |
| AER241018C00105000 | 2024-05-17 1:23PM EDT | 105.00 | 1.55 | 1.45 | 2.05 | +0.05 | +3.33% | 8 | 53 | 26.75% |
| AER241018C00110000 | 2024-05-15 2:42PM EDT | 110.00 | 1.10 | 0.70 | 1.55 | 0.00 | - | 3 | 12 | 28.55% |
| AER241018C00120000 | 2024-04-08 9:30AM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 12.50% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AER241018P00060000 | 2024-05-06 2:24PM EDT | 60.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 45.65% |
| AER241018P00065000 | 2024-04-09 11:13AM EDT | 65.00 | 0.80 | 0.10 | 0.70 | 0.00 | - | 1 | 10 | 37.89% |
| AER241018P00070000 | 2024-05-14 11:44AM EDT | 70.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 1 | 309 | 28.74% |
| AER241018P00072500 | 2024-05-09 2:07PM EDT | 72.50 | 0.60 | 0.45 | 0.60 | 0.00 | - | 1 | 843 | 26.93% |
| AER241018P00075000 | 2024-05-14 11:44AM EDT | 75.00 | 0.90 | 0.65 | 0.80 | 0.00 | - | 1 | 188 | 25.88% |
| AER241018P00077500 | 2024-05-15 9:39AM EDT | 77.50 | 1.00 | 0.90 | 1.80 | 0.00 | - | 10 | 366 | 30.13% |
| AER241018P00080000 | 2024-05-10 9:59AM EDT | 80.00 | 1.43 | 1.30 | 1.45 | 0.00 | - | 3 | 78 | 24.17% |
| AER241018P00082500 | 2024-05-13 12:00PM EDT | 82.50 | 2.20 | 1.75 | 2.40 | 0.00 | - | 3 | 29 | 25.97% |
| AER241018P00085000 | 2024-05-15 2:10PM EDT | 85.00 | 2.20 | 2.35 | 2.55 | 0.00 | - | 1 | 97 | 22.66% |
| AER241018P00087500 | 2024-05-13 3:54PM EDT | 87.50 | 3.90 | 3.10 | 3.40 | 0.00 | - | 2 | 23 | 22.30% |
| AER241018P00090000 | 2024-05-16 3:23PM EDT | 90.00 | 4.40 | 4.10 | 4.30 | 0.00 | - | 4 | 24 | 21.38% |
| AER241018P00092500 | 2024-05-16 3:49PM EDT | 92.50 | 5.60 | 5.20 | 5.40 | 0.00 | - | 4 | 31 | 20.53% |
| AER241018P00095000 | 2024-05-13 3:27PM EDT | 95.00 | 7.70 | 5.50 | 7.80 | +7.70 | - | 2 | 2 | 24.43% |
| AER241018P00097500 | 2024-05-09 9:52AM EDT | 97.50 | 8.70 | 8.00 | 8.30 | 0.00 | - | 1 | 1 | 19.24% |
| AER241018P00100000 | 2024-05-06 12:03PM EDT | 100.00 | 12.20 | 9.40 | 11.80 | 0.00 | - | 1 | 7 | 27.14% |
