| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL190823C00024000 | 2019-08-16 1:09PM EDT | 24.00 | 1.99 | 1.83 | 1.94 | +0.27 | +15.70% | 30 | 109 | 56.25% |
| AAL190823C00025000 | 2019-08-16 3:42PM EDT | 25.00 | 1.07 | 1.04 | 1.06 | +0.13 | +13.83% | 502 | 586 | 44.73% |
| AAL190823C00026000 | 2019-08-16 3:57PM EDT | 26.00 | 0.47 | 0.44 | 0.46 | +0.02 | +4.44% | 448 | 240 | 42.19% |
| AAL190823C00026500 | 2019-08-16 3:23PM EDT | 26.50 | 0.26 | 0.24 | 0.27 | -0.02 | -7.14% | 556 | 192 | 41.41% |
| AAL190823C00027000 | 2019-08-16 3:58PM EDT | 27.00 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 748 | 586 | 41.41% |
| AAL190823C00027500 | 2019-08-16 3:57PM EDT | 27.50 | 0.08 | 0.06 | 0.10 | -0.02 | -20.00% | 147 | 901 | 44.53% |
| AAL190823C00028000 | 2019-08-16 3:59PM EDT | 28.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 234 | 2,738 | 42.19% |
| AAL190823C00028500 | 2019-08-16 12:50PM EDT | 28.50 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 63 | 386 | 46.09% |
| AAL190823C00029000 | 2019-08-16 10:34AM EDT | 29.00 | 0.06 | 0.00 | 0.04 | +0.03 | +100.00% | 1 | 737 | 55.47% |
| AAL190823C00029500 | 2019-08-16 3:51PM EDT | 29.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 26 | 280 | 54.69% |
| AAL190823C00030000 | 2019-08-16 2:13PM EDT | 30.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 62 | 715 | 60.16% |
| AAL190823C00030500 | 2019-08-16 12:50PM EDT | 30.50 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 20 | 340 | 62.50% |
| AAL190823C00031000 | 2019-08-14 1:07PM EDT | 31.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 190 | 70.31% |
| AAL190823C00031500 | 2019-08-13 2:49PM EDT | 31.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 40 | 322 | 72.66% |
| AAL190823C00032000 | 2019-08-16 12:33PM EDT | 32.00 | 0.08 | 0.00 | 0.03 | -0.01 | -11.11% | 25 | 309 | 77.34% |
| AAL190823C00032500 | 2019-08-08 10:54AM EDT | 32.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 15 | 158 | 82.81% |
| AAL190823C00033000 | 2019-08-16 3:58PM EDT | 33.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 291 | 81.25% |
| AAL190823C00033500 | 2019-07-31 2:50PM EDT | 33.50 | 0.14 | 0.00 | 0.03 | 0.00 | - | 21 | 163 | 90.63% |
| AAL190823C00034000 | 2019-08-15 12:40PM EDT | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 240 | 95.31% |
| AAL190823C00034500 | 2019-08-05 10:23AM EDT | 34.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 105 | 87.50% |
| AAL190823C00035000 | 2019-08-15 12:03PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 793 | 103.13% |
| AAL190823C00035500 | 2019-08-05 3:24PM EDT | 35.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 93.75% |
| AAL190823C00036000 | 2019-07-30 1:31PM EDT | 36.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 77 | 112.50% |
| AAL190823C00036500 | 2019-08-01 11:57AM EDT | 36.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 5 | 93 | 115.63% |
| AAL190823C00037000 | 2019-08-08 2:38PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 54 | 120.31% |
| AAL190823C00037500 | 2019-07-25 3:52PM EDT | 37.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 123.44% |
| AAL190823C00038000 | 2019-07-24 2:13PM EDT | 38.00 | 0.30 | 0.00 | 0.03 | 0.00 | - | 5 | 25 | 128.13% |
| AAL190823C00039000 | 2019-07-25 10:39AM EDT | 39.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 53 | 134.38% |
| AAL190823C00040000 | 2019-07-24 3:02PM EDT | 40.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 1 | 140.63% |
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL190823P00024000 | 2019-08-16 3:39PM EDT | 24.00 | 0.09 | 0.08 | 0.09 | -0.15 | -62.50% | 35 | 47 | 47.66% |
| AAL190823P00025000 | 2019-08-16 3:50PM EDT | 25.00 | 0.24 | 0.24 | 0.26 | -0.25 | -51.02% | 179 | 335 | 43.95% |
| AAL190823P00025500 | 2019-08-16 3:39PM EDT | 25.50 | 0.42 | 0.41 | 0.42 | -0.32 | -43.24% | 1,917 | 1,678 | 42.19% |
| AAL190823P00026000 | 2019-08-16 3:05PM EDT | 26.00 | 0.60 | 0.64 | 0.65 | -0.40 | -40.00% | 1,339 | 114 | 40.63% |
| AAL190823P00026500 | 2019-08-16 3:20PM EDT | 26.50 | 0.94 | 0.94 | 0.97 | -0.43 | -31.39% | 132 | 1,616 | 40.63% |
| AAL190823P00027000 | 2019-08-16 11:27AM EDT | 27.00 | 1.29 | 1.31 | 1.36 | -0.32 | -19.88% | 117 | 199 | 41.41% |
| AAL190823P00027500 | 2019-08-16 1:56PM EDT | 27.50 | 1.68 | 1.70 | 1.84 | -0.59 | -25.99% | 50 | 432 | 48.44% |
| AAL190823P00028000 | 2019-08-16 3:19PM EDT | 28.00 | 2.21 | 2.17 | 2.31 | -0.36 | -14.01% | 52 | 305 | 52.93% |
| AAL190823P00028500 | 2019-08-16 11:01AM EDT | 28.50 | 2.40 | 2.64 | 2.75 | -0.56 | -18.92% | 25 | 231 | 48.83% |
| AAL190823P00029000 | 2019-08-15 12:25PM EDT | 29.00 | 3.55 | 3.15 | 3.25 | 0.00 | - | 60 | 239 | 55.47% |
| AAL190823P00029500 | 2019-08-16 2:36PM EDT | 29.50 | 3.63 | 3.45 | 3.95 | +2.05 | +129.75% | 2 | 138 | 96.48% |
| AAL190823P00030000 | 2019-08-15 12:17PM EDT | 30.00 | 4.55 | 4.05 | 4.25 | 0.00 | - | 79 | 346 | 67.97% |
| AAL190823P00030500 | 2019-08-16 3:34PM EDT | 30.50 | 4.70 | 4.25 | 4.95 | +0.03 | +0.64% | 2 | 246 | 111.91% |
| AAL190823P00031000 | 2019-08-15 12:25PM EDT | 31.00 | 5.55 | 4.90 | 5.25 | 0.00 | - | 4 | 173 | 79.30% |
| AAL190823P00031500 | 2019-08-15 11:35AM EDT | 31.50 | 5.70 | 5.55 | 5.75 | -0.22 | -3.72% | 1 | 72 | 85.16% |
| AAL190823P00032000 | 2019-08-15 11:53AM EDT | 32.00 | 6.70 | 5.75 | 6.45 | 0.00 | - | 65 | 82 | 133.20% |
| AAL190823P00032500 | 2019-08-16 3:27PM EDT | 32.50 | 6.68 | 6.55 | 6.75 | +0.20 | +3.09% | 5 | 122 | 95.31% |
| AAL190823P00033000 | 2019-08-16 9:40AM EDT | 33.00 | 7.30 | 6.65 | 7.25 | +2.59 | +54.99% | 2 | 23 | 100.78% |
| AAL190823P00033500 | 2019-08-01 10:46AM EDT | 33.50 | 5.41 | 5.75 | 9.75 | 0.00 | - | 3 | 18 | 105.47% |
| AAL190823P00034000 | 2019-08-01 2:58PM EDT | 34.00 | 8.20 | 6.10 | 9.70 | 0.00 | - | 3 | 10 | 293.85% |
| AAL190823P00034500 | 2019-07-24 2:13PM EDT | 34.50 | 1.33 | 6.65 | 10.70 | 0.00 | - | - | 0 | 344.53% |
| AAL190823P00035000 | 2019-07-11 3:30PM EDT | 35.00 | 2.68 | 6.00 | 7.60 | 0.00 | - | - | 14 | 0.00% |
| AAL190823P00035500 | 2019-07-25 3:20PM EDT | 35.50 | 3.83 | 7.65 | 11.50 | 0.00 | - | - | 0 | 342.77% |
| AAL190823P00036000 | 2019-07-26 1:18PM EDT | 36.00 | 4.50 | 7.80 | 12.20 | 0.00 | - | 2 | 0 | 367.29% |
| AAL190823P00036500 | 2019-08-05 2:11PM EDT | 36.50 | 8.45 | 8.30 | 12.75 | 0.00 | - | - | 0 | 378.71% |
| AAL190823P00037500 | 2019-07-22 1:10PM EDT | 37.50 | 4.50 | 9.80 | 13.80 | 0.00 | - | - | 0 | 161.72% |
| AAL190823P00038000 | 2019-07-10 12:26PM EDT | 38.00 | 5.15 | 8.75 | 11.15 | 0.00 | - | - | 0 | 0.00% |