U.S. markets open in 4 hours 45 minutes
F S&P 500
5,208.00 +1.50 (+0.03%) F Dow Jones
39,036.00 +39.00 (+0.10%) F Nasdaq
18,176.25 -19.25 (-0.11%) E-mini Russell 2000 Index Futur
2,073.60 +2.50 (+0.12%) Petróleo
78.82 +0.34 (+0.43%) Oro
2,324.00 -7.20 (-0.31%)
FTAI Aviation Ltd. (FTAI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240517C00020000 | 2023-12-04 3:56PM EDT | 20.00 | 23.00 | 22.80 | 27.50 | 0.00 | - | - | 0 | 0.00% |
| FTAI240517C00025000 | 2024-02-15 11:02AM EDT | 25.00 | 29.70 | 33.10 | 37.30 | 0.00 | - | 10 | 10 | 0.00% |
| FTAI240517C00027000 | 2024-03-01 1:01PM EDT | 27.00 | 31.70 | 38.10 | 42.90 | 0.00 | - | 30 | 30 | 0.00% |
| FTAI240517C00032000 | 2024-03-01 1:02PM EDT | 32.00 | 26.90 | 33.10 | 37.90 | 0.00 | - | 10 | 0 | 0.00% |
| FTAI240517C00034000 | 2023-12-19 3:16PM EDT | 34.00 | 13.08 | 14.00 | 18.40 | 0.00 | - | 2 | 2 | 0.00% |
| FTAI240517C00035000 | 2024-04-19 10:28AM EDT | 35.00 | 34.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTAI240517C00037000 | 2023-12-27 2:02PM EDT | 37.00 | 12.10 | 13.50 | 17.90 | 0.00 | - | 10 | 11 | 0.00% |
| FTAI240517C00038000 | 2023-10-26 10:34AM EDT | 38.00 | 2.65 | 6.20 | 6.80 | 0.00 | - | - | 0 | 0.00% |
| FTAI240517C00041000 | 2024-03-25 12:29PM EDT | 41.00 | 25.81 | 30.10 | 35.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTAI240517C00042000 | 2024-03-15 2:55PM EDT | 42.00 | 18.83 | 27.00 | 31.50 | 0.00 | - | 1 | 10 | 0.00% |
| FTAI240517C00043000 | 2024-03-20 12:21PM EDT | 43.00 | 19.42 | 23.20 | 28.00 | 0.00 | - | 4 | 81 | 0.00% |
| FTAI240517C00044000 | 2024-03-20 12:21PM EDT | 44.00 | 18.50 | 22.50 | 26.90 | 0.00 | - | 2 | 8 | 0.00% |
| FTAI240517C00045000 | 2024-03-21 11:30AM EDT | 45.00 | 20.20 | 21.80 | 25.20 | 0.00 | - | 2 | 2 | 0.00% |
| FTAI240517C00046000 | 2024-03-19 1:26PM EDT | 46.00 | 15.00 | 21.60 | 24.40 | 0.00 | - | 1 | 2 | 0.00% |
| FTAI240517C00047000 | 2024-03-21 11:31AM EDT | 47.00 | 18.30 | 19.70 | 23.00 | 0.00 | - | 4 | 20 | 0.00% |
| FTAI240517C00048000 | 2024-02-29 10:38AM EDT | 48.00 | 9.00 | 17.50 | 22.20 | 0.00 | - | 1 | 4 | 0.00% |
| FTAI240517C00050000 | 2024-05-03 1:34PM EDT | 50.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTAI240517C00055000 | 2024-05-06 3:00PM EDT | 55.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 0.00% |
| FTAI240517C00057500 | 2024-04-17 9:30AM EDT | 57.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FTAI240517C00060000 | 2024-05-06 10:09AM EDT | 60.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTAI240517C00062500 | 2024-04-26 12:05PM EDT | 62.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTAI240517C00065000 | 2024-05-06 2:52PM EDT | 65.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FTAI240517C00067500 | 2024-05-06 1:38PM EDT | 67.50 | 12.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTAI240517C00070000 | 2024-05-06 2:52PM EDT | 70.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| FTAI240517C00072500 | 2024-05-06 9:34AM EDT | 72.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTAI240517C00075000 | 2024-05-06 3:51PM EDT | 75.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| FTAI240517C00080000 | 2024-05-06 3:59PM EDT | 80.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 3.13% |
| FTAI240517C00085000 | 2024-05-06 3:06PM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| FTAI240517C00090000 | 2024-05-06 2:19PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,026 | 0 | 25.00% |
| FTAI240517C00100000 | 2024-04-10 9:30AM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI240517P00027000 | 2023-11-17 4:01PM EDT | 27.00 | 0.57 | 0.30 | 0.45 | 0.00 | - | 2 | 2 | 341.02% |
| FTAI240517P00029000 | 2023-12-19 4:00PM EDT | 29.00 | 0.52 | 0.00 | 1.90 | 0.00 | - | 10 | 10 | 387.70% |
| FTAI240517P00037000 | 2024-02-16 4:49PM EDT | 37.00 | 0.43 | 0.00 | 2.60 | 0.00 | - | 1 | 201 | 327.73% |
| FTAI240517P00039000 | 2024-01-24 1:24PM EDT | 39.00 | 0.80 | 0.05 | 0.65 | 0.00 | - | - | 751 | 229.69% |
| FTAI240517P00042000 | 2024-05-02 3:19PM EDT | 42.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTAI240517P00044000 | 2024-02-29 4:51PM EDT | 44.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 197.27% |
| FTAI240517P00045000 | 2024-04-08 9:56AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTAI240517P00046000 | 2024-03-08 3:17PM EDT | 46.00 | 0.55 | 0.00 | 1.90 | 0.00 | - | 2 | 22 | 227.05% |
| FTAI240517P00047000 | 2024-05-02 3:19PM EDT | 47.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| FTAI240517P00048000 | 2024-04-09 12:56PM EDT | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTAI240517P00050000 | 2024-05-06 2:51PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FTAI240517P00055000 | 2024-04-25 11:18AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FTAI240517P00057500 | 2024-04-22 3:56PM EDT | 57.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTAI240517P00060000 | 2024-05-06 2:53PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| FTAI240517P00062500 | 2024-05-06 12:31PM EDT | 62.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTAI240517P00065000 | 2024-05-06 9:39AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FTAI240517P00067500 | 2024-05-06 1:38PM EDT | 67.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FTAI240517P00070000 | 2024-05-06 2:53PM EDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| FTAI240517P00072500 | 2024-05-06 2:19PM EDT | 72.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| FTAI240517P00075000 | 2024-05-06 3:39PM EDT | 75.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| FTAI240517P00080000 | 2024-05-06 1:24PM EDT | 80.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FTAI240517P00085000 | 2024-04-04 3:20PM EDT | 85.00 | 14.80 | 6.10 | 7.50 | 0.00 | - | 3 | 3 | 55.96% |
© 2024 Yahoo. Todos los derechos reservados.