Mercado fechará em 19 mins
BOVESPA
120.229,27 +598,84 (+0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.328,20 +91,74 (+0,17%) PETROLEO CRU
81,47 -0,10 (-0,12%) OURO
2.342,70 -4,20 (-0,18%) Bitcoin USD
64.888,81 +495,86 (+0,77%)
FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621C00055000 | 2024-06-17 12:46PM EDT | 55.00 | 33.56 | 36.70 | 40.60 | 0.00 | - | 3 | 5 | 502.44% |
| FTAI240621C00060000 | 2024-05-20 9:30AM EDT | 60.00 | 18.50 | 31.80 | 35.40 | 0.00 | - | 5 | 5 | 422.85% |
| FTAI240621C00062500 | 2024-04-29 9:48AM EDT | 62.50 | 8.90 | 17.60 | 18.40 | 0.00 | - | - | 1 | 0.00% |
| FTAI240621C00065000 | 2024-06-18 3:36PM EDT | 65.00 | 28.70 | 27.50 | 30.60 | +5.30 | +22.65% | 2 | 100 | 246.48% |
| FTAI240621C00067500 | 2024-06-18 1:05PM EDT | 67.50 | 24.41 | 25.00 | 27.70 | +6.95 | +39.81% | 1 | 18 | 194.14% |
| FTAI240621C00070000 | 2024-06-18 10:14AM EDT | 70.00 | 23.00 | 21.70 | 25.50 | +4.08 | +21.56% | 2 | 53 | 313.77% |
| FTAI240621C00072500 | 2024-06-18 1:30PM EDT | 72.50 | 20.22 | 19.60 | 23.10 | +6.28 | +45.05% | 10 | 479 | 157.42% |
| FTAI240621C00075000 | 2024-06-18 3:36PM EDT | 75.00 | 18.74 | 16.70 | 20.60 | +4.99 | +36.29% | 3 | 540 | 264.94% |
| FTAI240621C00077500 | 2024-06-17 2:41PM EDT | 77.50 | 11.65 | 14.00 | 18.40 | 0.00 | - | 8 | 239 | 88.28% |
| FTAI240621C00080000 | 2024-06-18 3:54PM EDT | 80.00 | 14.11 | 13.30 | 14.60 | +4.31 | +43.98% | 46 | 2,516 | 116.41% |
| FTAI240621C00085000 | 2024-06-18 3:54PM EDT | 85.00 | 9.19 | 8.50 | 10.10 | +4.33 | +89.09% | 1,035 | 2,535 | 101.86% |
| FTAI240621C00090000 | 2024-06-18 2:46PM EDT | 90.00 | 3.80 | 3.50 | 6.10 | +2.40 | +171.43% | 2,096 | 2,477 | 76.76% |
| FTAI240621C00095000 | 2024-06-18 3:51PM EDT | 95.00 | 1.05 | 0.95 | 1.15 | +0.80 | +320.00% | 54 | 48 | 50.73% |
| FTAI240621C00100000 | 2024-06-18 3:42PM EDT | 100.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 6 | 16 | 52.15% |
| FTAI240621C00105000 | 2024-06-12 12:06PM EDT | 105.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 112.79% |
| FTAI240621C00110000 | 2024-06-17 3:48PM EDT | 110.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 21 | 122.66% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240621P00047500 | 2024-05-29 12:55PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 287.50% |
| FTAI240621P00050000 | 2024-05-29 11:47AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 21 | 267.19% |
| FTAI240621P00055000 | 2024-05-01 1:56PM EDT | 55.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 398 | 249.22% |
| FTAI240621P00060000 | 2024-06-10 1:51PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 49 | 195.31% |
| FTAI240621P00062500 | 2024-05-29 3:40PM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 30 | 56 | 269.14% |
| FTAI240621P00065000 | 2024-06-12 10:47AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 462 | 247.07% |
| FTAI240621P00067500 | 2024-06-04 10:06AM EDT | 67.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 130 | 508 | 208.20% |
| FTAI240621P00070000 | 2024-06-17 10:52AM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 3,728 | 145.31% |
| FTAI240621P00072500 | 2024-06-10 10:32AM EDT | 72.50 | 0.19 | 0.00 | 0.20 | 0.00 | - | 41 | 441 | 143.75% |
| FTAI240621P00075000 | 2024-06-17 3:37PM EDT | 75.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 2,118 | 140.63% |
| FTAI240621P00077500 | 2024-06-17 12:10PM EDT | 77.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 4,429 | 145.12% |
| FTAI240621P00080000 | 2024-06-17 3:37PM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 54 | 608 | 90.63% |
| FTAI240621P00085000 | 2024-06-18 11:16AM EDT | 85.00 | 0.20 | 0.05 | 0.35 | -0.20 | -50.00% | 21 | 273 | 74.22% |
| FTAI240621P00090000 | 2024-06-18 1:29PM EDT | 90.00 | 0.60 | 0.25 | 0.50 | -1.50 | -71.43% | 97 | 52 | 53.03% |
| FTAI240621P00100000 | 2024-05-03 10:29AM EDT | 100.00 | 22.00 | 14.20 | 16.50 | 0.00 | - | 1 | 0 | 341.94% |
© 2024 Yahoo. Todos os direitos reservados.