Italia markets closed
Dow Jones
31.482,65+91,13(+0,29%)Nasdaq
13.151,47-207,32(-1,55%)Nikkei 225
29.559,10+150,93(+0,51%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
22,38+0,93 (+4,36%)
Al 1:10PM EST. Mercato aperto.
Opzioni d'acquistoper5 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL210305C00009500 | 2021-01-27 1:03PM EST | 9.50 | 7.95 | 11.10 | 11.85 | 0.00 | - | 2 | 2 | 0.00% |
| AAL210305C00010000 | 2021-02-22 10:59AM EST | 10.00 | 10.90 | 12.40 | 12.50 | 0.00 | - | 1 | 11 | 475.00% |
| AAL210305C00010500 | 2021-02-08 11:04AM EST | 10.50 | 6.87 | 11.80 | 12.00 | 0.00 | - | 20 | 20 | 378.13% |
| AAL210305C00011000 | 2021-02-19 11:29AM EST | 11.00 | 7.70 | 11.35 | 11.50 | 0.00 | - | 1 | 7 | 396.88% |
| AAL210305C00011500 | 2021-02-24 9:35AM EST | 11.50 | 9.85 | 10.85 | 11.00 | 0.00 | - | - | 2 | 373.44% |
| AAL210305C00012000 | 2021-02-26 12:44PM EST | 12.00 | 8.92 | 10.35 | 10.50 | 0.00 | - | 1 | 20 | 353.13% |
| AAL210305C00012500 | 2021-03-03 12:05PM EST | 12.50 | 9.77 | 9.85 | 10.00 | +0.77 | +8.56% | 2 | 7 | 331.25% |
| AAL210305C00013000 | 2021-03-03 12:14PM EST | 13.00 | 9.30 | 9.35 | 9.50 | +0.80 | +9.41% | 1 | 793 | 312.50% |
| AAL210305C00013500 | 2021-02-25 1:00PM EST | 13.50 | 7.00 | 8.85 | 9.00 | 0.00 | - | 11 | 25 | 292.19% |
| AAL210305C00014000 | 2021-02-26 9:47AM EST | 14.00 | 7.35 | 8.35 | 8.50 | 0.00 | - | 1 | 484 | 275.00% |
| AAL210305C00014500 | 2021-03-01 12:29PM EST | 14.50 | 7.06 | 7.85 | 8.00 | 0.00 | - | 2 | 941 | 256.25% |
| AAL210305C00015000 | 2021-03-02 10:49AM EST | 15.00 | 6.54 | 7.35 | 7.45 | 0.00 | - | 3 | 167 | 212.50% |
| AAL210305C00015500 | 2021-03-01 3:36PM EST | 15.50 | 6.50 | 6.85 | 7.00 | +0.60 | +10.17% | 1 | 202 | 221.88% |
| AAL210305C00016000 | 2021-03-01 3:26PM EST | 16.00 | 6.40 | 6.35 | 6.50 | +0.90 | +16.36% | 3 | 590 | 204.69% |
| AAL210305C00016500 | 2021-03-03 10:13AM EST | 16.50 | 5.47 | 5.90 | 5.95 | +0.32 | +6.21% | 42 | 515 | 189.06% |
| AAL210305C00017000 | 2021-03-03 12:13PM EST | 17.00 | 5.30 | 5.35 | 5.50 | +0.70 | +15.22% | 224 | 1,179 | 173.44% |
| AAL210305C00017500 | 2021-03-03 12:41PM EST | 17.50 | 4.85 | 4.85 | 5.00 | +0.80 | +19.75% | 73 | 876 | 157.81% |
| AAL210305C00018000 | 2021-03-03 12:48PM EST | 18.00 | 4.44 | 4.35 | 4.50 | +0.94 | +26.86% | 261 | 4,170 | 142.97% |
| AAL210305C00018500 | 2021-03-03 12:40PM EST | 18.50 | 3.90 | 3.85 | 4.00 | +0.84 | +27.45% | 138 | 985 | 128.13% |
| AAL210305C00019000 | 2021-03-03 12:49PM EST | 19.00 | 3.45 | 3.40 | 3.50 | +0.92 | +36.36% | 150 | 2,621 | 124.22% |
| AAL210305C00019500 | 2021-03-03 12:43PM EST | 19.50 | 2.93 | 2.90 | 2.94 | +0.89 | +43.63% | 96 | 1,357 | 96.09% |
| AAL210305C00020000 | 2021-03-03 12:51PM EST | 20.00 | 2.45 | 2.43 | 2.47 | +0.89 | +57.05% | 379 | 5,924 | 92.97% |
| AAL210305C00020500 | 2021-03-03 12:51PM EST | 20.50 | 1.96 | 1.94 | 1.99 | +0.82 | +71.93% | 428 | 2,181 | 81.25% |
| AAL210305C00021000 | 2021-03-03 12:54PM EST | 21.00 | 1.49 | 1.46 | 1.53 | +0.77 | +106.94% | 5,344 | 5,552 | 71.09% |
| AAL210305C00021500 | 2021-03-03 12:53PM EST | 21.50 | 1.02 | 1.04 | 1.07 | +0.57 | +126.67% | 2,397 | 8,106 | 63.09% |
| AAL210305C00022000 | 2021-03-03 12:55PM EST | 22.00 | 0.69 | 0.68 | 0.69 | +0.43 | +165.38% | 16,556 | 13,565 | 58.98% |
| AAL210305C00022500 | 2021-03-03 12:54PM EST | 22.50 | 0.42 | 0.40 | 0.42 | +0.26 | +162.50% | 14,536 | 7,576 | 57.81% |
| AAL210305C00023000 | 2021-03-03 12:55PM EST | 23.00 | 0.25 | 0.24 | 0.25 | +0.14 | +127.27% | 9,084 | 7,414 | 60.55% |
| AAL210305C00023500 | 2021-03-03 12:52PM EST | 23.50 | 0.15 | 0.14 | 0.15 | +0.08 | +114.29% | 5,090 | 5,099 | 63.67% |
| AAL210305C00024000 | 2021-03-03 12:55PM EST | 24.00 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 1,784 | 2,840 | 66.41% |
| AAL210305C00025000 | 2021-03-03 12:54PM EST | 25.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 3,094 | 17,301 | 78.91% |
| AAL210305C00026000 | 2021-03-03 12:51PM EST | 26.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 306 | 2,548 | 95.31% |
| AAL210305C00027000 | 2021-03-03 12:47PM EST | 27.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 299 | 645 | 110.94% |
| AAL210305C00028000 | 2021-03-03 12:41PM EST | 28.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 229 | 463 | 125.00% |
| AAL210305C00029000 | 2021-03-03 9:44AM EST | 29.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 101 | 317 | 131.25% |
| AAL210305C00030000 | 2021-03-03 12:18PM EST | 30.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 140 | 988 | 143.75% |
| AAL210305C00031000 | 2021-03-03 12:18PM EST | 31.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 64 | 77 | 165.63% |
| AAL210305C00035000 | 2021-03-02 12:31PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 855 | 181.25% |
Opzioni Putper5 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL210305P00009500 | 2021-02-17 10:14AM EST | 9.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 400 | 410 | 350.00% |
| AAL210305P00010000 | 2021-02-26 12:23PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 230 | 325.00% |
| AAL210305P00010500 | 2021-02-26 12:23PM EST | 10.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 57 | 49 | 312.50% |
| AAL210305P00011000 | 2021-03-01 12:30PM EST | 11.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 59 | 300.00% |
| AAL210305P00011500 | 2021-02-26 11:42AM EST | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 184 | 275.00% |
| AAL210305P00012000 | 2021-03-01 3:51PM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 677 | 262.50% |
| AAL210305P00012500 | 2021-03-01 11:27AM EST | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 144 | 713 | 50.00% |
| AAL210305P00013000 | 2021-03-01 2:19PM EST | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 658 | 50.00% |
| AAL210305P00013500 | 2021-03-01 12:01PM EST | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 360 | 212.50% |
| AAL210305P00014000 | 2021-03-02 10:08AM EST | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 638 | 200.00% |
| AAL210305P00014500 | 2021-03-02 2:46PM EST | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 740 | 187.50% |
| AAL210305P00015000 | 2021-03-03 9:31AM EST | 15.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 15 | 1,686 | 187.50% |
| AAL210305P00015500 | 2021-03-02 2:46PM EST | 15.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 68 | 630 | 190.63% |
| AAL210305P00016000 | 2021-03-03 11:18AM EST | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,233 | 150.00% |
| AAL210305P00016500 | 2021-03-03 9:30AM EST | 16.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 2,399 | 137.50% |
| AAL210305P00017000 | 2021-03-03 10:24AM EST | 17.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 60 | 2,431 | 142.19% |
| AAL210305P00017500 | 2021-03-03 11:28AM EST | 17.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 44 | 3,311 | 128.13% |
| AAL210305P00018000 | 2021-03-03 12:18PM EST | 18.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 216 | 2,222 | 115.63% |
| AAL210305P00018500 | 2021-03-03 12:02PM EST | 18.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 168 | 1,683 | 103.13% |
| AAL210305P00019000 | 2021-03-03 12:51PM EST | 19.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 456 | 11,620 | 90.63% |
| AAL210305P00019500 | 2021-03-03 12:49PM EST | 19.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 210 | 3,014 | 85.94% |
| AAL210305P00020000 | 2021-03-03 12:50PM EST | 20.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 635 | 6,798 | 77.34% |
| AAL210305P00020500 | 2021-03-03 12:40PM EST | 20.50 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 510 | 3,769 | 67.19% |
| AAL210305P00021000 | 2021-03-03 12:49PM EST | 21.00 | 0.07 | 0.06 | 0.08 | -0.20 | -74.07% | 1,464 | 4,952 | 59.77% |
| AAL210305P00021500 | 2021-03-03 12:51PM EST | 21.50 | 0.14 | 0.13 | 0.14 | -0.36 | -72.00% | 1,967 | 3,508 | 55.47% |
| AAL210305P00022000 | 2021-03-03 12:54PM EST | 22.00 | 0.27 | 0.25 | 0.27 | -0.54 | -66.67% | 2,923 | 2,279 | 52.54% |
| AAL210305P00022500 | 2021-03-03 12:50PM EST | 22.50 | 0.50 | 0.49 | 0.52 | -0.65 | -56.52% | 721 | 541 | 54.30% |
| AAL210305P00023000 | 2021-03-03 12:54PM EST | 23.00 | 0.83 | 0.80 | 0.83 | -0.71 | -46.10% | 1,149 | 190 | 52.73% |
| AAL210305P00023500 | 2021-03-03 12:46PM EST | 23.50 | 1.28 | 1.20 | 1.24 | -0.78 | -37.86% | 29 | 184 | 54.30% |
| AAL210305P00024000 | 2021-03-03 11:19AM EST | 24.00 | 1.88 | 1.63 | 1.71 | -0.64 | -25.40% | 4 | 160 | 56.25% |
| AAL210305P00025000 | 2021-03-03 12:47PM EST | 25.00 | 2.66 | 2.62 | 2.67 | -0.99 | -27.12% | 3 | 32 | 67.19% |
| AAL210305P00026000 | 2021-02-25 12:57PM EST | 26.00 | 3.80 | 3.55 | 3.65 | -1.80 | -32.14% | 4 | 3 | 89.84% |
| AAL210305P00027000 | 2021-02-25 1:00PM EST | 27.00 | 6.65 | 4.55 | 4.70 | 0.00 | - | - | 39 | 50.00% |
| AAL210305P00028000 | 2021-02-26 3:06PM EST | 28.00 | 6.50 | 5.55 | 5.65 | 0.00 | - | 2 | 1 | 125.00% |
| AAL210305P00029000 | 2021-02-19 10:34AM EST | 29.00 | 10.65 | 6.55 | 6.65 | 0.00 | - | 27 | 25 | 140.63% |
| AAL210305P00030000 | 2021-02-26 3:07PM EST | 30.00 | 9.10 | 7.55 | 7.65 | 0.00 | - | 2 | 0 | 156.25% |
| AAL210305P00032000 | 2021-02-26 9:30AM EST | 32.00 | 11.30 | 9.50 | 9.65 | 0.00 | - | 1 | 1 | 184.38% |
| AAL210305P00035000 | 2021-02-26 1:02PM EST | 35.00 | 14.25 | 12.50 | 12.70 | 0.00 | - | 8 | 6 | 260.94% |
© 2021 Verizon Media. Tutti i diritti riservati.
