香港股市 將在 6 小時 44 分鐘 開市

AerCap Holdings N.V. (AER)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
94.00-2.91 (-3.00%)
市場開市。 截至 02:45PM 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 EDT50.0039.0139.8044.200.00-1020125.00%
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 EDT62.5021.2027.2031.500.00-52125.00%
AER240719C000650002024-06-05 11:13AM EDT65.0027.7927.3031.300.00-11084.18%
AER240719C000675002024-03-13 1:53PM EDT67.5019.0016.0019.200.00-10280.00%
AER240719C000700002024-06-25 3:37PM EDT70.0026.9023.8024.80+6.10+29.33%13369.73%
AER240719C000725002024-06-26 11:34AM EDT72.5022.3521.2022.80+2.30+11.47%51,05670.41%
AER240719C000750002024-05-29 12:26PM EDT75.0016.3018.8020.800.00-210771.34%
AER240719C000775002024-06-17 12:00PM EDT77.5013.4715.9018.200.00-54257.18%
AER240719C000800002024-06-18 9:40AM EDT80.0014.0014.1015.20+1.80+14.75%123052.34%
AER240719C000825002024-06-17 11:28AM EDT82.508.7211.6012.200.00-354445.92%
AER240719C000850002024-06-26 1:54PM EDT85.009.509.409.70+1.50+18.75%929638.33%
AER240719C000875002024-06-25 3:51PM EDT87.509.747.007.90+3.14+47.58%429540.94%
AER240719C000900002024-06-26 12:08PM EDT90.005.384.905.10+0.98+22.27%171,03627.95%
AER240719C000925002024-06-26 12:52PM EDT92.503.103.103.30+0.40+14.81%1129125.98%
AER240719C000950002024-06-26 1:59PM EDT95.001.901.801.95+0.40+26.67%16694825.00%
AER240719C000975002024-06-26 1:56PM EDT97.501.000.951.10+0.20+25.00%521,56225.17%
AER240719C001000002024-06-26 12:47PM EDT100.000.540.450.60+0.14+35.00%8078725.73%
AER240719C001050002024-06-26 10:57AM EDT105.000.200.100.250.00-12729.79%
AER240719C001100002024-04-15 9:33AM EDT110.000.200.000.000.00--112.50%
AER240719C001150002024-02-23 2:52PM EDT115.000.200.001.700.00-2262.99%
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--0215.63%
AER240719P000375002023-10-23 10:05AM EDT37.500.820.000.000.00-1550.00%
AER240719P000400002024-04-15 2:28PM EDT40.000.030.002.150.00-1356226.17%
AER240719P000425002023-03-20 2:55PM EDT42.504.200.604.600.00-1019269.04%
AER240719P000450002023-12-29 12:25PM EDT45.000.050.051.050.00-1026171.78%
AER240719P000475002023-11-13 10:38AM EDT47.500.920.351.350.00-243176.27%
AER240719P000500002024-04-25 9:30AM EDT50.000.100.000.300.00-434119.53%
AER240719P000525002024-04-25 9:30AM EDT52.500.050.000.300.00-1129111.13%
AER240719P000550002024-04-22 9:30AM EDT55.000.050.000.000.00-129850.00%
AER240719P000575002024-01-11 10:36AM EDT57.500.920.400.650.00-1144120.02%
AER240719P000600002024-06-18 11:18AM EDT60.000.050.000.200.00-59283.01%
AER240719P000625002024-06-20 10:53AM EDT62.500.050.000.200.00-52476.17%
AER240719P000650002024-05-17 10:57AM EDT65.000.140.000.750.00-557887.99%
AER240719P000675002024-04-19 2:57PM EDT67.500.400.000.000.00-93825.00%
AER240719P000700002024-06-25 10:29AM EDT70.000.050.050.00-0.05-50.00%363125.00%
AER240719P000725002024-05-03 10:32AM EDT72.500.300.050.750.00-58366.89%
AER240719P000750002024-05-02 2:18PM EDT75.000.490.050.750.00-1451959.77%
AER240719P000775002024-05-15 2:10PM EDT77.500.220.150.300.00-111849.41%
AER240719P000800002024-06-26 10:07AM EDT80.000.050.050.00-0.09-64.29%1531212.50%
AER240719P000825002024-06-25 1:50PM EDT82.500.120.051.00-0.17-58.62%14151.69%
AER240719P000850002024-06-25 3:18PM EDT85.000.250.150.25-0.10-28.57%1524428.47%
AER240719P000875002024-06-25 3:47PM EDT87.500.220.300.40-0.21-48.84%7280125.29%
AER240719P000900002024-06-26 1:39PM EDT90.000.700.650.75-0.20-22.22%5824823.32%
AER240719P000925002024-06-26 1:33PM EDT92.501.321.351.45-0.32-19.51%2316322.19%
AER240719P000950002024-06-26 1:33PM EDT95.002.562.502.65-0.29-10.18%10114421.85%
AER240719P000975002024-06-26 10:47AM EDT97.504.104.104.60-1.50-26.79%325325.17%
AER240719P001000002024-05-31 11:06AM EDT100.008.305.306.400.00-61022.41%