Opzioni d'acquistoper27 novembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL201127C00005000 | 2020-11-17 10:55AM EST | 5.00 | 7.65 | 9.90 | 10.10 | 0.00 | - | 2 | 0 | 793.75% |
| AAL201127C00006000 | 2020-11-13 11:53AM EST | 6.00 | 6.00 | 8.85 | 9.80 | 0.00 | - | 1 | 0 | 1,026.56% |
| AAL201127C00006500 | 2020-11-24 11:00AM EST | 6.50 | 8.07 | 8.35 | 8.60 | 0.00 | - | 14 | 14 | 562.50% |
| AAL201127C00007000 | 2020-11-25 1:29PM EST | 7.00 | 7.87 | 7.90 | 8.60 | +0.29 | +3.83% | 14 | 14 | 823.44% |
| AAL201127C00007500 | 2020-11-25 1:29PM EST | 7.50 | 7.39 | 7.40 | 7.60 | +0.45 | +6.48% | 1 | 198 | 521.88% |
| AAL201127C00008000 | 2020-11-25 11:23AM EST | 8.00 | 6.75 | 6.90 | 7.00 | +0.10 | +1.50% | 1 | 190 | 362.50% |
| AAL201127C00008500 | 2020-11-25 10:05AM EST | 8.50 | 6.50 | 6.40 | 6.50 | +0.15 | +2.36% | 2 | 12 | 331.25% |
| AAL201127C00009000 | 2020-11-20 10:52AM EST | 9.00 | 5.15 | 5.85 | 6.70 | 0.00 | - | 2 | 14 | 607.81% |
| AAL201127C00009500 | 2020-11-25 10:48AM EST | 9.50 | 5.40 | 5.35 | 6.20 | +1.50 | +38.46% | 1 | 13 | 557.81% |
| AAL201127C00010000 | 2020-11-24 3:23PM EST | 10.00 | 4.92 | 4.85 | 5.00 | +0.17 | +3.58% | 2 | 58 | 328.13% |
| AAL201127C00010500 | 2020-11-25 9:40AM EST | 10.50 | 4.05 | 4.40 | 4.50 | +1.25 | +44.64% | 101 | 112 | 218.75% |
| AAL201127C00011000 | 2020-11-25 2:12PM EST | 11.00 | 3.74 | 3.90 | 4.25 | -0.01 | -0.27% | 11 | 558 | 317.19% |
| AAL201127C00011500 | 2020-11-25 3:42PM EST | 11.50 | 3.37 | 3.40 | 3.50 | +0.18 | +5.64% | 31 | 2,703 | 168.75% |
| AAL201127C00012000 | 2020-11-25 3:30PM EST | 12.00 | 2.95 | 2.92 | 3.05 | +0.15 | +5.36% | 166 | 2,851 | 187.50% |
| AAL201127C00012500 | 2020-11-25 3:35PM EST | 12.50 | 2.43 | 2.40 | 2.52 | +0.09 | +3.85% | 585 | 4,300 | 134.38% |
| AAL201127C00013000 | 2020-11-25 3:58PM EST | 13.00 | 1.96 | 1.90 | 2.11 | +0.14 | +7.69% | 1,794 | 17,847 | 142.97% |
| AAL201127C00013500 | 2020-11-25 3:57PM EST | 13.50 | 1.44 | 1.42 | 1.51 | +0.10 | +7.46% | 2,700 | 9,150 | 89.06% |
| AAL201127C00014000 | 2020-11-25 3:56PM EST | 14.00 | 0.96 | 0.93 | 1.03 | +0.09 | +10.34% | 6,167 | 9,934 | 71.09% |
| AAL201127C00014500 | 2020-11-25 3:59PM EST | 14.50 | 0.50 | 0.48 | 0.52 | -0.01 | -1.96% | 12,019 | 8,126 | 54.69% |
| AAL201127C00015000 | 2020-11-25 3:59PM EST | 15.00 | 0.18 | 0.18 | 0.19 | -0.08 | -30.77% | 45,327 | 23,077 | 49.61% |
| AAL201127C00015500 | 2020-11-25 3:59PM EST | 15.50 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 11,110 | 7,627 | 57.81% |
| AAL201127C00016000 | 2020-11-25 3:55PM EST | 16.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 6,005 | 7,765 | 70.31% |
| AAL201127C00016500 | 2020-11-25 3:58PM EST | 16.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2,148 | 7,733 | 85.94% |
| AAL201127C00017000 | 2020-11-25 3:43PM EST | 17.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 3,020 | 4,564 | 100.00% |
| AAL201127C00017500 | 2020-11-25 3:50PM EST | 17.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 130 | 1,616 | 118.75% |
| AAL201127C00018000 | 2020-11-25 3:33PM EST | 18.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1,072 | 1,092 | 121.88% |
| AAL201127C00018500 | 2020-11-25 3:30PM EST | 18.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 309 | 314 | 137.50% |
| AAL201127C00019000 | 2020-11-25 2:18PM EST | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 72 | 1,023 | 137.50% |
| AAL201127C00019500 | 2020-11-25 2:57PM EST | 19.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 133 | 2,775 | 162.50% |
| AAL201127C00020000 | 2020-11-25 3:27PM EST | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 92 | 2,200 | 162.50% |
| AAL201127C00025000 | 2020-11-25 11:00AM EST | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 569 | 287.50% |
Opzioni Putper27 novembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL201127P00004000 | 2020-11-24 2:00PM EST | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 675.00% |
| AAL201127P00005000 | 2020-11-17 10:19AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 196 | 575.00% |
| AAL201127P00006000 | 2020-11-20 11:20AM EST | 6.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 6 | 9 | 920.31% |
| AAL201127P00006500 | 2020-10-30 9:45AM EST | 6.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 437.50% |
| AAL201127P00007000 | 2020-11-13 1:20PM EST | 7.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 90 | 437.50% |
| AAL201127P00007500 | 2020-11-06 3:44PM EST | 7.50 | 0.09 | 0.00 | 0.22 | 0.00 | - | 2 | 4 | 587.50% |
| AAL201127P00008000 | 2020-11-17 1:54PM EST | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 291 | 362.50% |
| AAL201127P00008500 | 2020-11-23 2:45PM EST | 8.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 56 | 350.00% |
| AAL201127P00009000 | 2020-11-25 3:34PM EST | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 471 | 300.00% |
| AAL201127P00009500 | 2020-11-24 11:02AM EST | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 863 | 250.00% |
| AAL201127P00010000 | 2020-11-25 12:49PM EST | 10.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 912 | 225.00% |
| AAL201127P00010500 | 2020-11-25 11:15AM EST | 10.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,140 | 193.75% |
| AAL201127P00011000 | 2020-11-25 3:06PM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 6,783 | 175.00% |
| AAL201127P00011500 | 2020-11-25 1:42PM EST | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 326 | 3,252 | 150.00% |
| AAL201127P00012000 | 2020-11-25 3:43PM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 275 | 4,685 | 131.25% |
| AAL201127P00012500 | 2020-11-25 3:50PM EST | 12.50 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 474 | 13,378 | 118.75% |
| AAL201127P00013000 | 2020-11-25 3:45PM EST | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,004 | 13,493 | 87.50% |
| AAL201127P00013500 | 2020-11-25 3:50PM EST | 13.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,737 | 9,087 | 65.63% |
| AAL201127P00014000 | 2020-11-25 3:59PM EST | 14.00 | 0.04 | 0.01 | 0.02 | -0.02 | -33.33% | 9,260 | 7,241 | 56.25% |
| AAL201127P00014500 | 2020-11-25 3:59PM EST | 14.50 | 0.05 | 0.05 | 0.06 | -0.14 | -73.68% | 22,116 | 14,242 | 48.44% |
| AAL201127P00015000 | 2020-11-25 3:58PM EST | 15.00 | 0.25 | 0.23 | 0.24 | -0.20 | -44.44% | 8,415 | 2,960 | 47.27% |
| AAL201127P00015500 | 2020-11-25 3:58PM EST | 15.50 | 0.62 | 0.61 | 0.64 | -0.20 | -24.39% | 615 | 293 | 56.25% |
| AAL201127P00016000 | 2020-11-25 3:56PM EST | 16.00 | 1.09 | 1.08 | 1.15 | -0.23 | -17.42% | 111 | 78 | 79.69% |
| AAL201127P00016500 | 2020-11-25 3:38PM EST | 16.50 | 1.61 | 1.54 | 1.65 | -0.18 | -10.06% | 26 | 34 | 92.19% |
| AAL201127P00017000 | 2020-11-25 3:27PM EST | 17.00 | 2.06 | 2.01 | 2.19 | -0.07 | -3.29% | 26 | 13 | 115.63% |
| AAL201127P00017500 | 2020-11-25 11:42AM EST | 17.50 | 2.77 | 2.51 | 2.64 | -0.05 | -1.77% | 13 | 11 | 112.50% |
| AAL201127P00018000 | 2020-11-25 3:59PM EST | 18.00 | 3.12 | 3.00 | 3.25 | -3.83 | -55.11% | 11 | 2 | 171.09% |
| AAL201127P00018500 | 2020-11-16 2:45PM EST | 18.50 | 3.95 | 3.50 | 3.65 | 0.00 | - | 1 | 1 | 143.75% |
| AAL201127P00019000 | 2020-11-19 11:12AM EST | 19.00 | 4.44 | 4.00 | 4.35 | 0.00 | - | 20 | 10 | 236.72% |
| AAL201127P00020000 | 2020-11-23 3:28PM EST | 20.00 | 6.60 | 5.00 | 5.15 | 0.00 | - | 3 | 3 | 187.50% |
| AAL201127P00025000 | 2020-11-25 9:44AM EST | 25.00 | 10.42 | 10.00 | 10.20 | +0.12 | +1.17% | 5 | 163 | 345.31% |
© 2020 Verizon Media. Tutti i diritti riservati.
