Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AAL240322C00005000 | 2024-02-14 4:51PM EDT | 5.00 | 9.89 | 7.40 | 10.00 | 0.00 | - | 4 | 4 | 1,106.25% |
AAL240322C00009000 | 2024-03-13 3:41PM EDT | 9.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AAL240322C00010000 | 2024-03-12 10:17AM EDT | 10.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
AAL240322C00010500 | 2024-03-12 10:17AM EDT | 10.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AAL240322C00011000 | 2024-03-18 10:01AM EDT | 11.00 | 2.97 | 0.00 | 0.00 | +0.03 | +1.02% | 30 | 22 | 0.00% |
AAL240322C00011500 | 2024-03-15 12:53PM EDT | 11.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
AAL240322C00012000 | 2024-03-18 2:32PM EDT | 12.00 | 2.13 | 0.00 | 0.00 | +0.26 | +13.90% | 3 | 42 | 0.00% |
AAL240322C00012500 | 2024-03-18 2:17PM EDT | 12.50 | 1.64 | 0.00 | 0.00 | +0.11 | +7.19% | 4 | 0 | 0.00% |
AAL240322C00013000 | 2024-03-18 3:38PM EDT | 13.00 | 1.17 | 0.00 | 0.00 | +0.18 | +18.18% | 46 | 366 | 0.00% |
AAL240322C00013500 | 2024-03-18 3:58PM EDT | 13.50 | 0.67 | 0.00 | 0.00 | +0.10 | +17.54% | 572 | 544 | 0.00% |
AAL240322C00014000 | 2024-03-18 3:59PM EDT | 14.00 | 0.30 | 0.00 | 0.00 | +0.06 | +25.00% | 4,110 | 4,932 | 0.00% |
AAL240322C00014500 | 2024-03-18 3:55PM EDT | 14.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,850 | 7,243 | 6.25% |
AAL240322C00015000 | 2024-03-18 3:56PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 644 | 1,733 | 12.50% |
AAL240322C00015500 | 2024-03-18 3:29PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 266 | 1,421 | 25.00% |
AAL240322C00016000 | 2024-03-18 10:06AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 6 | 2,356 | 25.00% |
AAL240322C00016500 | 2024-03-18 12:17PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 473 | 50.00% |
AAL240322C00017000 | 2024-03-18 3:48PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 1,289 | 50.00% |
AAL240322C00017500 | 2024-03-18 2:17PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 5 | 1,197 | 50.00% |
AAL240322C00018000 | 2024-03-14 1:16PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
AAL240322C00018500 | 2024-02-22 11:18AM EDT | 18.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
AAL240322C00019000 | 2024-03-01 10:31AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
AAL240322C00019500 | 2024-02-29 3:04PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
AAL240322C00020000 | 2024-02-14 10:53AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 190 | 131.25% |
AAL240322C00021000 | 2024-03-15 3:59PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AAL240322P00008500 | 2024-03-13 9:30AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
AAL240322P00009500 | 2024-02-06 4:18PM EDT | 9.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 32 | 377.34% |
AAL240322P00010000 | 2024-02-06 4:15PM EDT | 10.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 90 | 341.41% |
AAL240322P00010500 | 2024-02-09 2:04PM EDT | 10.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 42 | 27 | 140.63% |
AAL240322P00011000 | 2024-02-27 1:01PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
AAL240322P00011500 | 2024-03-12 11:22AM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
AAL240322P00012000 | 2024-03-18 1:02PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 3,323 | 50.00% |
AAL240322P00012500 | 2024-03-18 3:05PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 60 | 8,802 | 25.00% |
AAL240322P00013000 | 2024-03-18 3:24PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 300 | 763 | 25.00% |
AAL240322P00013500 | 2024-03-18 3:57PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | -0.04 | -44.44% | 656 | 1,994 | 12.50% |
AAL240322P00014000 | 2024-03-18 3:58PM EDT | 14.00 | 0.16 | 0.00 | 0.00 | -0.12 | -42.86% | 2,045 | 2,967 | 3.13% |
AAL240322P00014500 | 2024-03-18 3:04PM EDT | 14.50 | 0.44 | 0.00 | 0.00 | -0.22 | -33.33% | 135 | 1,693 | 0.00% |
AAL240322P00015000 | 2024-03-18 3:24PM EDT | 15.00 | 0.89 | 0.00 | 0.00 | -0.20 | -18.35% | 23 | 766 | 0.00% |
AAL240322P00015500 | 2024-03-18 1:49PM EDT | 15.50 | 1.41 | 0.00 | 0.00 | -0.02 | -1.40% | 73 | 432 | 0.00% |
AAL240322P00016000 | 2024-03-18 2:12PM EDT | 16.00 | 1.90 | 0.00 | 0.00 | -0.02 | -1.04% | 12 | 174 | 0.00% |
AAL240322P00016500 | 2024-03-12 12:24PM EDT | 16.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAL240322P00017000 | 2024-03-18 10:19AM EDT | 17.00 | 3.00 | 0.00 | 0.00 | +0.10 | +3.45% | 11 | 9 | 0.00% |
AAL240322P00017500 | 2024-03-18 2:12PM EDT | 17.50 | 3.40 | 3.35 | 3.45 | +3.40 | - | 13 | 3 | 96.88% |
AAL240322P00018500 | 2024-03-04 12:23PM EDT | 18.50 | 3.53 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |