AAL - American Airlines Group Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL191206C000215002019-11-18 12:10AM EST21.507.495.655.800.00--0187.50%
AAL191206C000235002019-11-26 3:14PM EST23.505.503.703.800.00--393.75%
AAL191206C000255002019-12-03 9:47AM EST25.501.941.721.790.00-242050.00%
AAL191206C000260002019-12-05 3:25PM EST26.001.271.251.29-0.26-16.99%52050.39%
AAL191206C000265002019-12-05 3:57PM EST26.500.780.760.80-0.29-27.10%170036.72%
AAL191206C000270002019-12-05 3:44PM EST27.000.360.320.34-0.43-54.43%494024.61%
AAL191206C000275002019-12-05 3:44PM EST27.500.080.070.09-0.18-69.23%570023.83%
AAL191206C000280002019-12-05 2:51PM EST28.000.020.010.02-0.06-75.00%5012,26326.56%
AAL191206C000285002019-12-05 3:29PM EST28.500.010.000.02-0.03-75.00%85039.06%
AAL191206C000290002019-12-05 3:48PM EST29.000.030.000.01+0.01+50.00%2112,49143.75%
AAL191206C000295002019-12-05 11:25AM EST29.500.010.000.03-0.01-50.00%2057.81%
AAL191206C000300002019-12-05 3:50PM EST30.000.020.000.020.00-15064.06%
AAL191206C000305002019-12-05 3:49PM EST30.500.010.000.050.00-833184.38%
AAL191206C000310002019-12-02 2:46PM EST31.000.010.000.020.00-2933981.25%
AAL191206C000315002019-11-26 11:34AM EST31.500.020.000.040.00-15099.22%
AAL191206C000320002019-11-26 10:42AM EST32.000.020.000.010.00-11090.63%
AAL191206C000325002019-11-20 2:23PM EST32.500.030.000.030.00-80112.50%
AAL191206C000330002019-11-25 1:42PM EST33.000.020.000.030.00-10120.31%
AAL191206C000335002019-11-05 11:20AM EST33.500.120.000.030.00-19128.13%
AAL191206C000340002019-11-11 10:23AM EST34.000.070.000.030.00-10135.94%
AAL191206C000350002019-11-08 3:26PM EST35.000.060.000.030.00-250150.00%
Opzioni Putper6 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL191206P000250002019-12-04 10:04AM EST25.000.010.000.040.00-3065.63%
AAL191206P000255002019-12-05 11:22AM EST25.500.010.010.030.00-20053.13%
AAL191206P000260002019-12-05 1:30PM EST26.000.010.010.03-0.02-66.67%22043.75%
AAL191206P000265002019-12-05 3:51PM EST26.500.020.020.04-0.05-71.43%240032.42%
AAL191206P000270002019-12-05 3:59PM EST27.000.090.090.11-0.06-40.00%77159525.98%
AAL191206P000275002019-12-05 3:56PM EST27.500.330.320.35-0.01-2.94%213023.83%
AAL191206P000280002019-12-05 3:45PM EST28.000.760.770.81+0.10+15.15%178034.38%
AAL191206P000285002019-12-05 1:30PM EST28.501.431.221.28+0.39+37.50%146039.06%
AAL191206P000290002019-12-05 2:25PM EST29.001.821.721.82+0.37+25.52%97064.84%
AAL191206P000295002019-12-05 9:51AM EST29.502.362.252.30+0.43+22.28%1020357.81%
AAL191206P000300002019-12-05 9:39AM EST30.002.672.712.83+0.24+9.88%5064.06%
AAL191206P000305002019-12-04 11:13AM EST30.503.013.203.350.00-1078.13%
AAL191206P000310002019-12-05 1:33PM EST31.003.893.653.80+0.56+16.82%90102.34%
AAL191206P000315002019-11-25 10:21AM EST31.502.534.154.350.00-10133.59%
AAL191206P000320002019-11-22 3:49PM EST32.003.294.704.850.00-10103.13%
AAL191206P000325002019-11-18 12:11AM EST32.502.575.205.350.00--0112.50%
AAL191206P000340002019-11-27 9:39AM EST34.004.756.707.450.00-160249.61%
AAL191206P000345002019-11-18 12:11AM EST34.504.457.207.350.00---143.75%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità