Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.306,10 +3,20 (+0,14%) EUR/USD
1,0680 +0,0008 (+0,07%) Bitcoin EUR
54.457,41 -2.836,34 (-4,95%)
AerCap Holdings N.V. (AER)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AER241115C00037500 | 2024-03-05 1:22PM EDT | 37.50 | 43.60 | 47.50 | 52.30 | 0.00 | - | 1 | 0 | 102.12% |
| AER241115C00040000 | 2024-02-15 3:34PM EDT | 40.00 | 40.50 | 45.10 | 49.80 | 0.00 | - | 2 | 28 | 95.91% |
| AER241115C00042500 | 2023-09-08 1:04PM EDT | 42.50 | 23.70 | 22.30 | 22.50 | 0.00 | - | 2 | 2 | 0.00% |
| AER241115C00045000 | 2023-09-18 2:37PM EDT | 45.00 | 23.19 | 18.60 | 18.90 | 0.00 | - | 200 | 84 | 0.00% |
| AER241115C00050000 | 2023-11-24 10:30AM EDT | 50.00 | 20.80 | 26.10 | 29.70 | 0.00 | - | 1 | 3 | 0.00% |
| AER241115C00052500 | 2024-01-18 11:13AM EDT | 52.50 | 25.16 | 26.40 | 30.50 | 0.00 | - | 2 | 26 | 0.00% |
| AER241115C00055000 | 2024-02-05 11:11AM EDT | 55.00 | 26.40 | 25.80 | 29.10 | 0.00 | - | 2 | 32 | 0.00% |
| AER241115C00057500 | 2023-11-29 4:16PM EDT | 57.50 | 14.85 | 20.80 | 23.10 | 0.00 | - | 5 | 38 | 0.00% |
| AER241115C00060000 | 2024-03-01 4:49PM EDT | 60.00 | 20.80 | 29.00 | 30.80 | 0.00 | - | 2 | 33 | 69.43% |
| AER241115C00062500 | 2024-01-16 12:42PM EDT | 62.50 | 16.30 | 20.30 | 20.60 | 0.00 | - | 1 | 40 | 0.00% |
| AER241115C00065000 | 2024-04-30 3:01PM EDT | 65.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| AER241115C00067500 | 2024-04-24 11:22AM EDT | 67.50 | 21.09 | 0.00 | 0.00 | 0.00 | - | 25 | 69 | 0.00% |
| AER241115C00070000 | 2024-04-10 9:39AM EDT | 70.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| AER241115C00072500 | 2024-04-15 10:29AM EDT | 72.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| AER241115C00075000 | 2024-04-22 9:59AM EDT | 75.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 38 | 86 | 0.00% |
| AER241115C00077500 | 2024-03-19 10:10AM EDT | 77.50 | 14.20 | 10.20 | 12.40 | 0.00 | - | 8 | 21 | 35.52% |
| AER241115C00080000 | 2024-04-19 1:13PM EDT | 80.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| AER241115C00082500 | 2024-04-04 1:34PM EDT | 82.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| AER241115C00085000 | 2024-04-30 1:43PM EDT | 85.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.20% |
| AER241115C00087500 | 2024-04-12 3:46PM EDT | 87.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
| AER241115C00090000 | 2024-04-29 2:44PM EDT | 90.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 1.56% |
| AER241115C00092500 | 2024-04-23 12:45PM EDT | 92.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| AER241115C00095000 | 2024-04-19 1:10PM EDT | 95.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 12 | 54 | 3.13% |
| AER241115C00100000 | 2024-04-18 10:33AM EDT | 100.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| AER241115C00105000 | 2024-04-12 2:38PM EDT | 105.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| AER241115C00110000 | 2024-04-24 12:55PM EDT | 110.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| AER241115C00115000 | 2024-04-16 2:15PM EDT | 115.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| AER241115C00120000 | 2024-03-28 2:07PM EDT | 120.00 | 0.70 | 0.35 | 0.45 | 0.00 | - | 1 | 1 | 28.93% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AER241115P00030000 | 2023-11-20 4:06PM EDT | 30.00 | 0.36 | 0.00 | 1.80 | 0.00 | - | 15 | 15 | 91.80% |
| AER241115P00037500 | 2023-11-22 10:36AM EDT | 37.50 | 0.43 | 0.00 | 1.40 | 0.00 | - | 1 | 3,041 | 69.87% |
| AER241115P00040000 | 2023-11-30 3:28PM EDT | 40.00 | 0.64 | 0.00 | 1.55 | 0.00 | - | 70 | 80 | 66.46% |
| AER241115P00042500 | 2023-12-07 4:07PM EDT | 42.50 | 0.75 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 70.09% |
| AER241115P00045000 | 2024-03-04 3:20PM EDT | 45.00 | 0.28 | 0.00 | 1.85 | 0.00 | - | 5 | 10 | 59.81% |
| AER241115P00047500 | 2024-01-09 12:18PM EDT | 47.50 | 0.75 | 0.00 | 2.05 | 0.00 | - | 5 | 23 | 56.91% |
| AER241115P00050000 | 2024-03-05 4:00PM EDT | 50.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 10 | 115 | 40.28% |
| AER241115P00052500 | 2024-03-08 12:24PM EDT | 52.50 | 0.45 | 0.00 | 0.85 | 0.00 | - | 1 | 14 | 46.41% |
| AER241115P00055000 | 2024-04-04 2:15PM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 12.50% |
| AER241115P00057500 | 2024-04-16 10:54AM EDT | 57.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 12.50% |
| AER241115P00060000 | 2024-04-23 2:42PM EDT | 60.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 12.50% |
| AER241115P00062500 | 2024-03-13 11:54AM EDT | 62.50 | 0.95 | 1.00 | 1.10 | 0.00 | - | 1 | 124 | 34.80% |
| AER241115P00065000 | 2024-04-30 2:02PM EDT | 65.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 46 | 6.25% |
| AER241115P00067500 | 2024-04-30 1:33PM EDT | 67.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 6.25% |
| AER241115P00070000 | 2024-04-26 10:05AM EDT | 70.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 6.25% |
| AER241115P00072500 | 2024-04-30 2:08PM EDT | 72.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 11 | 53 | 6.25% |
| AER241115P00075000 | 2024-04-30 1:38PM EDT | 75.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 3,000 | 3,439 | 3.13% |
| AER241115P00077500 | 2024-04-04 9:30AM EDT | 77.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 3.13% |
| AER241115P00080000 | 2024-04-02 12:22PM EDT | 80.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 1.56% |
| AER241115P00082500 | 2024-04-12 3:35PM EDT | 82.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.78% |
| AER241115P00085000 | 2024-04-12 3:47PM EDT | 85.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 0.00% |
| AER241115P00087500 | 2024-04-30 2:01PM EDT | 87.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1,510 | 2,510 | 0.00% |
| AER241115P00090000 | 2024-04-22 3:44PM EDT | 90.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 44 | 31 | 0.00% |
| AER241115P00092500 | 2024-04-04 2:28PM EDT | 92.50 | 9.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AER241115P00095000 | 2024-04-29 9:49AM EDT | 95.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AER241115P00105000 | 2024-04-09 10:00AM EDT | 105.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
