FTAI Aviation FTAI - Optionskette | ADVFN

Euro vs US Dollar

Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.

Registrieren

FTAI Aviation Ltd (FTAI)

129,38

1,34

(1,05%)

Geschlossen 25 Dezember 10:00PM

Verzögert um 15 Minuten

129,38

0,00

(0,00%)

Nach Börsenschluss: 11:00PM

Verzögert um 15 Minuten

FTAI Optionen-Flow

Calls

Strike	Gebot	Fragen	Letzter Preis	Mittelpreis	Änderung	Änderung %	Volumen	OPEN-INT	Letzte Trade
80,00	48,10	50,30	49,50	49,20	0,00	0,00 %	0	242	-
85,00	42,50	47,20	74,29	44,85	0,00	0,00 %	0	68	-
90,00	38,00	41,00	59,00	39,50	0,00	0,00 %	0	32	-
95,00	34,10	36,00	54,39	35,05	0,00	0,00 %	0	13	-
100,00	28,70	30,80	35,50	29,75	0,00	0,00 %	0	141	-
105,00	24,80	25,60	21,30	25,20	0,00	0,00 %	0	87	-
110,00	20,10	21,60	25,20	20,85	0,00	0,00 %	0	158	-
115,00	15,90	16,60	18,80	16,25	0,00	0,00 %	0	110	-
120,00	12,10	12,70	16,04	12,40	0,00	0,00 %	0	102	-
125,00	8,80	9,10	8,60	8,95	0,40	4,88 %	2	1.456	24.12.2024
130,00	6,00	6,30	5,90	6,15	-0,30	-4,84 %	15	1.040	24.12.2024
135,00	3,80	4,10	3,86	3,95	0,16	4,32 %	109	320	24.12.2024
140,00	2,35	2,55	2,30	2,45	-0,10	-4,17 %	118	936	24.12.2024
145,00	1,35	1,55	1,34	1,45	-0,06	-4,29 %	10	509	24.12.2024
150,00	0,70	1,25	0,83	0,975	-0,09	-9,78 %	5	562	24.12.2024
155,00	0,45	0,60	0,45	0,525	-0,10	-18,18 %	17	2.262	24.12.2024
160,00	0,20	0,50	0,32	0,35	-0,08	-20,00 %	6	493	24.12.2024
165,00	0,05	0,75	0,60	0,40	0,00	0,00 %	0	725	-
170,00	0,10	0,20	0,15	0,15	-0,07	-31,82 %	201	1.139	24.12.2024
175,00	0,40	0,50	0,40	0,45	0,00	0,00 %	0	530	-

Ihr Hub für Echtzeit-Streaming-Zitate, Ideen und Live-Diskussionen

Puts

Strike	Gebot	Fragen	Letzter Preis	Mittelpreis	Änderung	Änderung %	Volumen	OPEN-INT	Letzte Trade
80,00	4,70	0,75	4,70	2,725	0,00	0,00 %	0	683	-
85,00	0,10	1,40	0,10	0,75	0,00	0,00 %	0	291	-
90,00	0,10	1,40	0,10	0,75	0,00	0,00 %	0	64	-
95,00	0,65	0,65	0,75	0,65	0,10	15,38 %	1	306	24.12.2024
100,00	0,10	0,40	0,40	0,25	-0,10	-20,00 %	2	142	24.12.2024
105,00	0,40	0,50	0,65	0,45	0,00	0,00 %	0	1.482	-
110,00	0,75	0,90	1,17	0,825	0,05	4,46 %	1	571	24.12.2024
115,00	1,40	1,60	1,60	1,50	-0,44	-21,57 %	4	1.471	24.12.2024
120,00	2,40	2,70	2,75	2,55	-0,50	-15,38 %	9	893	24.12.2024
125,00	3,90	4,30	5,10	4,10	0,00	0,00 %	0	1.711	-
130,00	6,10	6,40	6,50	6,25	-0,48	-6,88 %	2	442	24.12.2024
135,00	8,90	9,50	9,40	9,20	-1,10	-10,48 %	3	940	24.12.2024
140,00	12,30	13,10	14,14	12,70	0,00	0,00 %	0	935	-
145,00	16,10	17,10	17,30	16,60	3,16	22,35 %	1	232	24.12.2024
150,00	20,60	21,50	21,27	21,05	2,87	15,60 %	3	387	24.12.2024
155,00	25,00	26,60	26,42	25,80	0,00	0,00 %	0	119	-
160,00	29,80	32,40	27,10	31,10	0,00	0,00 %	0	37	-
165,00	34,60	37,00	32,39	35,80	0,00	0,00 %	0	90	-
170,00	39,60	42,70	20,30	41,15	0,00	0,00 %	0	0	-
175,00	44,30	47,70	13,00	46,00	0,00	0,00 %	0	0	-

Volumen
% Tops
% Flops

Symbol	Preis	Vol.
BAOSBaosheng Media Group Holdings Ltd	US$ 7,10 (310,40%)	58,74M
HOURHour Loop Inc	US$ 4,40 (207,69%)	97,42M
GTIGraphjet Technology	US$ 0,61 (168,72%)	265,48M
CREVCarbon Revolution Public Ltd	US$ 9,16 (135,48%)	26,95M
AVGRAvinger Inc	US$ 1,45 (125,72%)	107,53M
SLGLSol Gel Technologies Ltd	US$ 0,9798 (-40,62%)	3,07M
DRCTDirect Digital Holdings Inc	US$ 3,71 (-32,55%)	23,82M
CHEKCheck Cap Ltd	US$ 1,55 (-31,11%)	3,49M
SYTASiyata Mobile Inc	US$ 0,5178 (-30,83%)	2,63M
BTFValkyrie ETF Trust II CoinShares Bitcoin and Ether Stratagy ETF	US$ 15,47 (-30,38%)	147,98k
SVMHSRIVARU Holding Ltd	US$ 0,0338 (20,71%)	280,27M
GTIGraphjet Technology	US$ 0,61 (168,72%)	265,48M
LITMSnow Lake Resources Ltd	US$ 0,5849 (52,84%)	181,22M
LCIDLucid Group Inc	US$ 3,20 (3,23%)	108,75M
RGTIRigetti Computing Inc	US$ 11,35 (3,56%)	108,38M

WarMachine

WarMachine 6 Minuten vor

Awe, how cute. TP the flipper is back and has to get all personal again. I guess I still trigger you. LOL

Go mONI!

Smartypants2

Smartypants2 8 Minuten vor

If you did "study law," you apparently didn't learn too much.

krisrun

krisrun 10 Minuten vor

Please make a guess as to when 1st paid TSLA Robotaxi service may start. My guess is within 3 months. Please post your guess. Thanks.

investisseur101

investisseur101 11 Minuten vor

BTC seem forming a huge CH since dec 22 in 2,4 hours chart and could be broke today.. While i think we follow the BTC move..could be explosive tomorrow for us if the sector is in fire.

JOoa0ky

JOoa0ky 12 Minuten vor

Incorrect, Three Fifty Wall remains intact.

Hawkeye_tt

Hawkeye_tt 14 Minuten vor

2025 looking like the year to move, bring much more attention to what is going on. GL all.

Hawk

$b_rich$

$b_rich$ 14 Minuten vor

Fingers crossed bud! Merry Christmas to you and all INNIers:)

Gmenfan

Gmenfan 16 Minuten vor

Merry Christmas to all you old farts!!

Dorick

Dorick 18 Minuten vor

Merry Christmas, everybody!
"And ye shall know the truth, and the truth shall make you free."
Or at least it shall make ye a little bit wiser, at any rate,

al44

al44 19 Minuten vor

Wishing all my friends here a Merry Christmas

https://media.gettr.com/group8/getter/2024/12/25/14/948c7969-9088-090c-eac3-68b99d8794ed/4ead4c57253867d1f9247ba22cd534f9_768x0.jpg

Louie_Louie

Louie_Louie 19 Minuten vor

https://www.newsmax.com/newsfront/state-department-gec-global-engagement-center/2024/12/23/id/1192733/

DansVans019

DansVans019 21 Minuten vor

Let's see who is new and who the longs are!!
I've invested in NWBO since 2015. So I think that qualifies as a LONG.

BBANBOB

BBANBOB 23 Minuten vor

MERRY CHRISTMAS TO ALL

Gmenfan

Gmenfan 25 Minuten vor

I sincerely hope everyone enjoys the day. Merry Christmas friends!!!

Lite

Lite 26 Minuten vor

At a glance

It would appear that both Fannie and Freddie has a combined operating expense of 17.2B.

This begs more questions as to the amounts of monies being questionable spent to allow FHFA to continue its quest.

Are these amounts being spent directl

mikepgator

mikepgator 26 Minuten vor

We will also get a nice New Year’s gift soon with the monthly update, should provide more details.

Bill48

Bill48 26 Minuten vor

Merry Christmas!

Gmenfan

Gmenfan 28 Minuten vor

Merry Christmas all!

Pineywoods

Pineywoods 29 Minuten vor

Merry Christmas to all BIEL shareholders!!

doc2016

doc2016 30 Minuten vor

apple schism with nvidia might be more of an and/or thing. ai on device or off device. given quantum processing will be more likely off device and supercomputers same, apple might make their own on device ai chips but will still rely on networking ip of nvidia for the more robust requirements, inc

gregcod

gregcod 30 Minuten vor

Merry Christmas to All! Best wishes for health and happiness and good tidings for the New Year! ..

kindo

kindo 30 Minuten vor

Merry Christmas y’all❤️🎄🎁

WALLnut

WALLnut 32 Minuten vor

The Doc gave you a HUGE Christmas present and you're complaining? And you dont like your present? And you're upset cuz he wont tell you the location of where the present was made? And its inexcusable? And you lost your position? And you think your gift should be bigger (200mc)? And now that you did

DansVans019

DansVans019 33 Minuten vor

So now we've gone back to an EIGHT year old paper?? Give me a break

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen