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 enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI250117C00003000 | 2024-05-21 1:39PM EDT | 3.00 | 79.00 | 79.00 | 83.90 | 0.00 | - | 1 | 0 | 200.78% |
| FTAI250117C00017000 | 2023-10-20 11:33AM EDT | 17.00 | 16.90 | 23.00 | 28.00 | 0.00 | - | 1 | 8 | 0.00% |
| FTAI250117C00020000 | 2023-12-01 3:25PM EDT | 20.00 | 22.95 | 24.50 | 29.50 | 0.00 | - | 1 | 16 | 0.00% |
| FTAI250117C00022000 | 2023-12-15 11:38AM EDT | 22.00 | 24.00 | 24.50 | 29.50 | 0.00 | - | 4 | 1 | 0.00% |
| FTAI250117C00025000 | 2024-04-19 12:25PM EDT | 25.00 | 44.20 | 51.20 | 56.00 | 0.00 | - | 1 | 19 | 0.00% |
| FTAI250117C00027000 | 2024-05-29 1:35PM EDT | 27.00 | 51.25 | 55.60 | 60.40 | 0.00 | - | 5 | 50 | 87.70% |
| FTAI250117C00030000 | 2024-05-21 3:54PM EDT | 30.00 | 53.50 | 52.70 | 57.50 | 0.00 | - | 10 | 93 | 82.57% |
| FTAI250117C00032000 | 2024-05-06 2:57PM EDT | 32.00 | 47.20 | 50.60 | 55.50 | 0.00 | - | 1 | 39 | 76.76% |
| FTAI250117C00035000 | 2024-05-06 1:52PM EDT | 35.00 | 45.20 | 47.70 | 52.50 | 0.00 | - | 6 | 245 | 71.39% |
| FTAI250117C00040000 | 2024-05-21 11:53AM EDT | 40.00 | 42.63 | 43.20 | 47.60 | 0.00 | - | 3 | 175 | 66.68% |
| FTAI250117C00045000 | 2024-05-07 9:57AM EDT | 45.00 | 33.92 | 38.50 | 43.40 | 0.00 | - | 10 | 211 | 64.38% |
| FTAI250117C00050000 | 2024-05-20 2:28PM EDT | 50.00 | 31.25 | 34.00 | 38.80 | 0.00 | - | 3 | 150 | 59.84% |
| FTAI250117C00055000 | 2024-05-21 10:58AM EDT | 55.00 | 29.30 | 29.70 | 34.30 | 0.00 | - | 15 | 91 | 56.03% |
| FTAI250117C00057500 | 2024-04-24 12:22PM EDT | 57.50 | 19.60 | 27.30 | 32.00 | 0.00 | - | 3 | 23 | 52.84% |
| FTAI250117C00060000 | 2024-05-30 12:14PM EDT | 60.00 | 24.33 | 26.10 | 30.00 | 0.00 | - | 12 | 199 | 54.44% |
| FTAI250117C00062500 | 2024-04-05 11:27AM EDT | 62.50 | 15.90 | 20.40 | 21.00 | 0.00 | - | 1 | 1 | 0.00% |
| FTAI250117C00065000 | 2024-05-31 1:02PM EDT | 65.00 | 22.60 | 22.50 | 24.70 | +1.75 | +8.39% | 3 | 463 | 54.79% |
| FTAI250117C00067500 | 2024-05-14 12:37PM EDT | 67.50 | 16.70 | 21.60 | 23.00 | 0.00 | - | 1 | 16 | 50.75% |
| FTAI250117C00070000 | 2024-05-29 11:53AM EDT | 70.00 | 15.70 | 19.20 | 20.30 | 0.00 | - | 1 | 372 | 48.65% |
| FTAI250117C00072500 | 2024-04-26 9:50AM EDT | 72.50 | 10.50 | 17.50 | 18.50 | 0.00 | - | 1 | 9 | 47.27% |
| FTAI250117C00075000 | 2024-05-28 9:37AM EDT | 75.00 | 17.40 | 16.50 | 17.00 | 0.00 | - | 3 | 58 | 46.91% |
| FTAI250117C00080000 | 2024-05-31 1:28PM EDT | 80.00 | 13.22 | 13.50 | 14.00 | +0.42 | +3.28% | 2 | 240 | 45.26% |
| FTAI250117C00085000 | 2024-05-28 9:37AM EDT | 85.00 | 11.65 | 10.10 | 11.50 | 0.00 | - | 3 | 71 | 44.37% |
| FTAI250117C00090000 | 2024-05-28 12:58PM EDT | 90.00 | 9.20 | 8.40 | 9.30 | 0.00 | - | 1 | 15 | 43.43% |
| FTAI250117C00095000 | 2024-05-15 1:49PM EDT | 95.00 | 5.20 | 6.90 | 7.40 | 0.00 | - | - | 8 | 42.47% |
| FTAI250117C00100000 | 2024-05-31 11:23AM EDT | 100.00 | 5.40 | 5.40 | 5.90 | -0.20 | -3.57% | 1 | 185 | 41.97% |
| FTAI250117C00105000 | 2024-05-21 3:18PM EDT | 105.00 | 3.50 | 3.00 | 4.60 | 0.00 | - | 1 | 4 | 41.26% |
| FTAI250117C00110000 | 2024-05-31 9:33AM EDT | 110.00 | 3.25 | 3.30 | 3.70 | +3.25 | - | 10 | 0 | 41.32% |
| FTAI250117C00120000 | 2024-05-13 10:07AM EDT | 120.00 | 1.21 | 1.95 | 2.20 | 0.00 | - | 1 | 0 | 40.43% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTAI250117P00008000 | 2024-01-16 10:30AM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| FTAI250117P00010000 | 2024-04-25 10:06AM EDT | 10.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 20 | 445 | 182.91% |
| FTAI250117P00013000 | 2023-10-03 1:12PM EDT | 13.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 45 | 96 | 125.39% |
| FTAI250117P00015000 | 2024-05-08 9:30AM EDT | 15.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 20 | 32 | 123.44% |
| FTAI250117P00017000 | 2024-01-23 1:15PM EDT | 17.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 149 | 93.75% |
| FTAI250117P00020000 | 2024-01-04 11:02AM EDT | 20.00 | 0.39 | 0.05 | 1.20 | 0.00 | - | 26 | 45 | 107.72% |
| FTAI250117P00022000 | 2024-05-21 11:53AM EDT | 22.00 | 0.37 | 0.05 | 1.40 | 0.00 | - | 3 | 211 | 103.96% |
| FTAI250117P00027000 | 2024-01-26 12:58PM EDT | 27.00 | 0.70 | 0.15 | 1.75 | 0.00 | - | 1 | 144 | 94.34% |
| FTAI250117P00030000 | 2024-05-03 3:39PM EDT | 30.00 | 0.15 | 0.10 | 1.50 | 0.00 | - | 10 | 317 | 83.06% |
| FTAI250117P00032000 | 2023-11-30 1:44PM EDT | 32.00 | 2.50 | 1.75 | 2.00 | 0.00 | - | 40 | 44 | 96.78% |
| FTAI250117P00035000 | 2024-01-02 3:58PM EDT | 35.00 | 2.68 | 0.90 | 1.15 | 0.00 | - | 1 | 164 | 76.03% |
| FTAI250117P00040000 | 2024-05-28 2:48PM EDT | 40.00 | 0.35 | 0.30 | 0.85 | 0.00 | - | 5 | 921 | 57.86% |
| FTAI250117P00045000 | 2024-03-05 4:58PM EDT | 45.00 | 2.00 | 1.15 | 1.45 | 0.00 | - | 1 | 5 | 60.52% |
| FTAI250117P00050000 | 2024-05-10 3:50PM EDT | 50.00 | 0.95 | 0.35 | 0.85 | 0.00 | - | 1 | 166 | 46.66% |
| FTAI250117P00055000 | 2024-05-30 12:24PM EDT | 55.00 | 1.40 | 1.10 | 1.25 | 0.00 | - | 1 | 1 | 43.92% |
| FTAI250117P00060000 | 2024-05-13 9:44AM EDT | 60.00 | 2.35 | 1.70 | 1.90 | 0.00 | - | 10 | 20 | 42.14% |
| FTAI250117P00062500 | 2024-05-29 10:37AM EDT | 62.50 | 2.65 | 2.10 | 2.30 | 0.00 | - | - | 2 | 41.22% |
| FTAI250117P00065000 | 2024-03-21 2:26PM EDT | 65.00 | 7.90 | 7.00 | 7.30 | 0.00 | - | - | 31 | 63.87% |
| FTAI250117P00067500 | 2024-03-22 1:03PM EDT | 67.50 | 9.30 | 8.20 | 8.50 | 0.00 | - | 4 | 4 | 64.67% |
| FTAI250117P00070000 | 2024-05-21 3:47PM EDT | 70.00 | 4.05 | 3.80 | 4.10 | 0.00 | - | 2 | 18 | 39.61% |
| FTAI250117P00072500 | 2024-05-14 12:26PM EDT | 72.50 | 6.30 | 4.50 | 4.80 | 0.00 | - | 3 | 242 | 38.78% |
| FTAI250117P00075000 | 2024-05-14 12:37PM EDT | 75.00 | 7.30 | 5.30 | 5.60 | 0.00 | - | 1 | 65 | 38.03% |
| FTAI250117P00080000 | 2024-05-24 2:31PM EDT | 80.00 | 7.30 | 6.60 | 7.60 | 0.00 | - | 3 | 59 | 37.07% |
| FTAI250117P00085000 | 2024-05-14 12:37PM EDT | 85.00 | 12.50 | 9.60 | 11.80 | 0.00 | - | 1 | 46 | 42.95% |
| FTAI250117P00090000 | 2024-05-03 12:25PM EDT | 90.00 | 15.90 | 11.80 | 12.70 | 0.00 | - | 6 | 6 | 34.89% |
| FTAI250117P00095000 | 2024-05-31 11:06AM EDT | 95.00 | 16.05 | 15.40 | 15.80 | -3.65 | -18.53% | 1 | 2 | 33.69% |
| FTAI250117P00100000 | 2024-04-04 11:48AM EDT | 100.00 | 29.50 | 23.20 | 25.90 | 0.00 | - | 1 | 1 | 53.52% |
© 2024 Yahoo. Todos los derechos reservados.