香港股市 已收市

AerCap Holdings N.V. (AER)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
89.03-1.04 (-1.15%)
收市:04:00PM EDT
89.79 +0.76 (+0.85%)
收市後: 07:37PM EDT
價內期權
認購期權範圍2024年7月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
AER240719C000300002023-03-09 11:35AM EDT30.0032.1325.0030.000.00-1010.00%
AER240719C000400002023-09-11 11:06AM EDT40.0024.5824.0024.500.00-660.00%
AER240719C000425002023-11-09 11:28AM EDT42.5026.6030.2032.900.00-110.00%
AER240719C000450002023-06-20 10:18AM EDT45.0020.0224.0024.900.00--10.00%
AER240719C000475002023-03-16 2:07PM EDT47.5013.8513.5017.500.00-130.00%
AER240719C000500002024-05-06 10:42AM EDT50.0039.0139.8044.200.00-1020183.08%
AER240719C000525002023-10-16 10:18AM EDT52.5012.400.000.000.00-10150.00%
AER240719C000550002023-12-21 12:12PM EDT55.0021.0021.5025.000.00-2200.00%
AER240719C000575002023-11-21 2:25PM EDT57.5013.4019.0019.700.00-6100.00%
AER240719C000600002023-11-16 11:53AM EDT60.0011.9117.0017.800.00-3200.00%
AER240719C000625002024-04-16 10:12AM EDT62.5021.2027.2031.500.00-521125.44%
AER240719C000650002024-06-05 11:13AM EDT65.0027.7922.5026.300.00-21064.36%
AER240719C000675002024-03-13 1:53PM EDT67.5019.0016.0019.200.00-10280.00%
AER240719C000700002024-05-08 3:05PM EDT70.0020.8018.9022.800.00-23481.74%
AER240719C000725002024-05-09 3:54PM EDT72.5020.0516.8020.800.00-311,05680.10%
AER240719C000750002024-05-29 12:26PM EDT75.0016.3012.7016.600.00-210775.51%
AER240719C000775002024-03-14 10:02AM EDT77.509.288.608.900.00-10390.00%
AER240719C000800002024-06-13 2:50PM EDT80.0010.808.3010.100.00-3023239.28%
AER240719C000825002024-06-11 1:02PM EDT82.506.005.507.70-2.60-30.23%254633.15%
AER240719C000850002024-06-07 2:01PM EDT85.006.505.405.700.00-129530.71%
AER240719C000875002024-06-14 11:30AM EDT87.503.503.603.80-0.90-20.45%75512627.27%
AER240719C000900002024-06-14 12:20PM EDT90.002.202.252.40-0.60-21.43%18686425.86%
AER240719C000925002024-06-14 12:25PM EDT92.501.251.301.40-0.25-16.67%5221524.98%
AER240719C000950002024-06-13 2:32PM EDT95.000.460.700.80-0.34-42.50%3075425.00%
AER240719C000975002024-06-13 2:32PM EDT97.500.400.350.450.00-1015625.39%
AER240719C001000002024-06-06 11:40AM EDT100.000.500.150.250.00-134525.93%
AER240719C001050002024-06-04 11:20AM EDT105.000.200.000.750.00-61744.48%
AER240719C001100002024-04-15 9:33AM EDT110.000.200.000.000.00--112.50%
AER240719C001150002024-02-23 2:52PM EDT115.000.200.001.700.00-2262.55%
認沽盤範圍2024年7月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
AER240719P000275002023-10-25 1:27PM EDT27.500.300.000.250.00--0172.27%
AER240719P000375002023-10-23 10:05AM EDT37.500.820.000.000.00-1550.00%
AER240719P000400002024-04-15 2:28PM EDT40.000.030.002.150.00-1356179.10%
AER240719P000425002023-03-20 2:55PM EDT42.504.200.604.600.00-1019213.62%
AER240719P000450002023-12-29 12:25PM EDT45.000.050.051.050.00-1026134.47%
AER240719P000475002023-11-13 10:38AM EDT47.500.920.351.350.00-243137.70%
AER240719P000500002024-04-25 9:30AM EDT50.000.100.000.300.00-43491.99%
AER240719P000525002024-04-25 9:30AM EDT52.500.050.000.300.00-112985.16%
AER240719P000550002024-04-22 9:30AM EDT55.000.050.000.000.00-129825.00%
AER240719P000575002024-01-11 10:36AM EDT57.500.920.400.650.00-114491.11%
AER240719P000600002024-06-14 10:20AM EDT60.000.050.000.20-0.05-50.00%107961.72%
AER240719P000625002024-02-22 4:22PM EDT62.500.780.000.700.00-12470.12%
AER240719P000650002024-05-17 10:57AM EDT65.000.140.000.750.00-557864.55%
AER240719P000675002024-04-19 2:57PM EDT67.500.400.000.000.00-93825.00%
AER240719P000700002024-05-10 9:30AM EDT70.000.100.000.750.00-363151.95%
AER240719P000725002024-05-03 10:32AM EDT72.500.300.050.750.00-58354.88%
AER240719P000750002024-05-02 2:18PM EDT75.000.490.050.750.00-1451948.05%
AER240719P000775002024-05-15 2:10PM EDT77.500.220.150.300.00-111831.93%
AER240719P000800002024-06-07 12:06PM EDT80.000.290.300.400.00-1631728.37%
AER240719P000825002024-06-14 10:51AM EDT82.500.850.550.65+0.34+66.67%14226.22%
AER240719P000850002024-06-14 3:46PM EDT85.001.010.951.10+0.26+34.67%625624.56%
AER240719P000875002024-06-14 10:44AM EDT87.502.651.701.85+1.35+103.85%127023.32%
AER240719P000900002024-06-13 2:50PM EDT90.004.082.802.95+1.83+81.33%116922.02%
AER240719P000925002024-06-10 12:20PM EDT92.502.654.304.600.00-610322.22%
AER240719P000950002024-06-13 10:28AM EDT95.006.104.808.500.00-17843.63%
AER240719P000975002024-05-30 9:59AM EDT97.507.057.4010.000.00-3239.72%
AER240719P001000002024-05-31 11:06AM EDT100.008.3010.6011.500.00-61031.59%