Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.638,07 -277,90 (-0,41%)
AerCap Holdings N.V. (AER)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0.00% |
| AER241018C00077500 | 2024-05-29 11:09AM EDT | 77.50 | 15.51 | 15.60 | 19.70 | 0.00 | - | - | 1 | 49.62% |
| AER241018C00080000 | 2024-05-24 10:03AM EDT | 80.00 | 15.00 | 13.20 | 15.50 | 0.00 | - | 5 | 71 | 35.23% |
| AER241018C00082500 | 2024-05-30 10:51AM EDT | 82.50 | 11.99 | 11.20 | 14.60 | 0.00 | - | 2 | 47 | 39.60% |
| AER241018C00085000 | 2024-05-15 3:11PM EDT | 85.00 | 11.51 | 11.10 | 11.50 | 0.00 | - | 2 | 49 | 31.85% |
| AER241018C00087500 | 2024-05-20 11:28AM EDT | 87.50 | 9.20 | 7.40 | 9.70 | -0.05 | -0.54% | 10 | 8 | 30.49% |
| AER241018C00090000 | 2024-05-31 11:51AM EDT | 90.00 | 7.60 | 7.70 | 8.00 | +0.50 | +7.04% | 11 | 71 | 29.08% |
| AER241018C00092500 | 2024-05-13 12:51PM EDT | 92.50 | 5.10 | 6.30 | 6.50 | 0.00 | - | 1 | 213 | 27.98% |
| AER241018C00095000 | 2024-05-31 1:28PM EDT | 95.00 | 4.86 | 5.00 | 5.30 | -0.14 | -2.80% | 6 | 63 | 27.54% |
| AER241018C00097500 | 2024-05-09 11:43AM EDT | 97.50 | 3.70 | 3.90 | 4.20 | 0.00 | - | 1 | 1 | 26.87% |
| AER241018C00100000 | 2024-05-21 9:41AM EDT | 100.00 | 2.65 | 3.00 | 3.30 | 0.00 | - | 12 | 54 | 26.43% |
| AER241018C00105000 | 2024-05-29 10:56AM EDT | 105.00 | 1.75 | 0.80 | 1.95 | +0.35 | +25.00% | 1 | 61 | 25.73% |
| AER241018C00110000 | 2024-05-22 10:28AM EDT | 110.00 | 0.90 | 0.90 | 1.15 | 0.00 | - | 1 | 13 | 25.64% |
| AER241018C00120000 | 2024-04-08 9:30AM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 12.50% |
Opções de vendapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AER241018P00060000 | 2024-05-06 2:24PM EDT | 60.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 53.08% |
| AER241018P00065000 | 2024-04-09 11:13AM EDT | 65.00 | 0.80 | 0.10 | 0.70 | 0.00 | - | 1 | 10 | 40.70% |
| AER241018P00070000 | 2024-05-14 11:44AM EDT | 70.00 | 0.50 | 0.15 | 1.60 | 0.00 | - | 1 | 309 | 43.02% |
| AER241018P00072500 | 2024-05-09 2:07PM EDT | 72.50 | 0.60 | 0.35 | 0.50 | 0.00 | - | 3 | 843 | 28.00% |
| AER241018P00075000 | 2024-05-14 11:44AM EDT | 75.00 | 0.90 | 0.50 | 0.65 | 0.00 | - | 1 | 188 | 26.69% |
| AER241018P00077500 | 2024-05-15 9:39AM EDT | 77.50 | 1.00 | 0.75 | 1.05 | 0.00 | - | 10 | 366 | 27.21% |
| AER241018P00080000 | 2024-05-31 9:41AM EDT | 80.00 | 1.12 | 1.00 | 1.20 | -0.18 | -13.85% | 1 | 78 | 24.90% |
| AER241018P00082500 | 2024-05-30 10:51AM EDT | 82.50 | 1.90 | 1.45 | 1.60 | 0.00 | - | 2 | 28 | 23.99% |
| AER241018P00085000 | 2024-05-31 11:03AM EDT | 85.00 | 2.25 | 1.95 | 3.10 | -0.10 | -4.26% | 1 | 97 | 28.34% |
| AER241018P00087500 | 2024-05-20 11:32AM EDT | 87.50 | 2.90 | 2.60 | 2.80 | 0.00 | - | 10 | 19 | 22.39% |
| AER241018P00090000 | 2024-05-31 3:30PM EDT | 90.00 | 3.80 | 3.40 | 3.70 | -0.20 | -5.00% | 26 | 30 | 21.90% |
| AER241018P00092500 | 2024-05-31 3:24PM EDT | 92.50 | 4.90 | 4.50 | 4.80 | -0.50 | -9.26% | 38 | 43 | 21.46% |
| AER241018P00095000 | 2024-05-13 3:27PM EDT | 95.00 | 7.70 | 5.70 | 6.00 | 0.00 | - | 2 | 2 | 20.58% |
| AER241018P00097500 | 2024-05-09 9:52AM EDT | 97.50 | 8.70 | 5.70 | 9.30 | 0.00 | - | 1 | 1 | 28.27% |
| AER241018P00100000 | 2024-05-22 9:51AM EDT | 100.00 | 9.60 | 6.80 | 9.10 | 0.00 | - | 1 | 7 | 19.18% |
| AER241018P00105000 | 2024-05-29 10:14AM EDT | 105.00 | 14.50 | 12.50 | 13.90 | 0.00 | - | 1 | 2 | 23.80% |
© 2024 Yahoo. Todos os direitos reservados.