AAL - American Airlines Group Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper24 gennaio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL200124C00020500 | 2020-01-13 1:32PM EST | 20.50 | 6.77 | 7.75 | 8.05 | 0.00 | - | - | 1 | 50.00% |
| AAL200124C00023000 | 2020-01-15 10:55AM EST | 23.00 | 5.00 | 5.25 | 5.55 | 0.00 | - | 1 | 1 | 50.00% |
| AAL200124C00023500 | 2020-01-16 10:34AM EST | 23.50 | 4.55 | 4.80 | 5.15 | 0.00 | - | 2 | 2 | 86.33% |
| AAL200124C00024000 | 2020-01-16 1:57PM EST | 24.00 | 4.20 | 4.30 | 4.50 | 0.00 | - | 2 | 7 | 83.98% |
| AAL200124C00024500 | 2020-01-14 9:56AM EST | 24.50 | 3.65 | 3.75 | 4.05 | 0.00 | - | 1 | 40 | 84.18% |
| AAL200124C00025000 | 2020-01-16 11:08AM EST | 25.00 | 3.15 | 3.30 | 3.50 | 0.00 | - | 20 | 62 | 67.58% |
| AAL200124C00025500 | 2020-01-13 11:28AM EST | 25.50 | 2.23 | 2.83 | 3.05 | 0.00 | - | 12 | 37 | 66.80% |
| AAL200124C00026000 | 2020-01-17 3:07PM EST | 26.00 | 2.47 | 2.44 | 2.51 | +0.26 | +11.76% | 33 | 350 | 52.73% |
| AAL200124C00026500 | 2020-01-16 3:54PM EST | 26.50 | 1.88 | 1.96 | 2.10 | 0.00 | - | 9 | 908 | 54.30% |
| AAL200124C00027000 | 2020-01-17 3:59PM EST | 27.00 | 1.61 | 1.60 | 1.64 | +0.06 | +3.87% | 236 | 648 | 48.24% |
| AAL200124C00027500 | 2020-01-17 3:43PM EST | 27.50 | 1.19 | 1.23 | 1.27 | -0.01 | -0.83% | 106 | 1,182 | 47.56% |
| AAL200124C00028000 | 2020-01-17 3:59PM EST | 28.00 | 0.92 | 0.91 | 0.94 | +0.07 | +8.24% | 1,521 | 2,649 | 46.39% |
| AAL200124C00028500 | 2020-01-17 3:56PM EST | 28.50 | 0.66 | 0.65 | 0.68 | +0.01 | +1.54% | 911 | 1,967 | 46.39% |
| AAL200124C00029000 | 2020-01-17 3:50PM EST | 29.00 | 0.47 | 0.45 | 0.47 | +0.02 | +4.44% | 797 | 2,102 | 46.09% |
| AAL200124C00029500 | 2020-01-17 3:57PM EST | 29.50 | 0.31 | 0.30 | 0.31 | 0.00 | - | 244 | 624 | 45.80% |
| AAL200124C00030000 | 2020-01-17 3:43PM EST | 30.00 | 0.19 | 0.20 | 0.22 | -0.02 | -9.52% | 3,086 | 2,470 | 47.66% |
| AAL200124C00030500 | 2020-01-17 3:33PM EST | 30.50 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 111 | 325 | 48.83% |
| AAL200124C00031000 | 2020-01-17 3:56PM EST | 31.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 292 | 3,356 | 50.00% |
| AAL200124C00031500 | 2020-01-17 3:57PM EST | 31.50 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 105 | 240 | 50.78% |
| AAL200124C00032000 | 2020-01-17 3:58PM EST | 32.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 100 | 283 | 52.34% |
| AAL200124C00032500 | 2020-01-17 3:54PM EST | 32.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 101 | 111 | 54.69% |
| AAL200124C00033000 | 2019-12-31 3:54PM EST | 33.00 | 0.09 | 0.02 | 0.04 | 0.00 | - | 10 | 43 | 58.20% |
| AAL200124C00033500 | 2019-12-26 11:37AM EST | 33.50 | 0.06 | 0.02 | 0.03 | 0.00 | - | 1 | 6 | 60.94% |
| AAL200124C00034000 | 2020-01-08 2:06PM EST | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 25 | 65.63% |
| AAL200124C00035000 | 2020-01-17 3:53PM EST | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 53 | 1,665 | 71.88% |
| AAL200124C00036000 | 2020-01-13 11:38AM EST | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 11 | 76.56% |
| AAL200124C00036500 | 2020-01-10 3:22PM EST | 36.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 118 | 118 | 79.69% |
Opzioni Putper24 gennaio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL200124P00021000 | 2019-12-16 12:14AM EST | 21.00 | 0.17 | - | 0.03 | 0.00 | - | - | 0 | 107.81% |
| AAL200124P00021500 | 2020-01-06 9:59AM EST | 21.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 3 | 90.63% |
| AAL200124P00022000 | 2019-12-23 11:40AM EST | 22.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 84.38% |
| AAL200124P00022500 | 2020-01-06 10:18AM EST | 22.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 78.13% |
| AAL200124P00023000 | 2020-01-14 12:45PM EST | 23.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 80 | 99 | 71.88% |
| AAL200124P00023500 | 2020-01-16 3:56PM EST | 23.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 96 | 163 | 65.63% |
| AAL200124P00024000 | 2020-01-17 3:54PM EST | 24.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 108 | 144 | 58.59% |
| AAL200124P00024500 | 2020-01-17 3:54PM EST | 24.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 317 | 165 | 57.03% |
| AAL200124P00025000 | 2020-01-17 3:56PM EST | 25.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 150 | 281 | 53.91% |
| AAL200124P00025500 | 2020-01-17 3:57PM EST | 25.50 | 0.05 | 0.06 | 0.07 | -0.04 | -44.44% | 124 | 374 | 53.52% |
| AAL200124P00026000 | 2020-01-17 3:13PM EST | 26.00 | 0.08 | 0.08 | 0.10 | -0.05 | -38.46% | 85 | 315 | 50.00% |
| AAL200124P00026500 | 2020-01-17 3:59PM EST | 26.50 | 0.15 | 0.14 | 0.15 | -0.07 | -31.82% | 92 | 485 | 49.02% |
| AAL200124P00027000 | 2020-01-17 3:59PM EST | 27.00 | 0.23 | 0.22 | 0.24 | -0.07 | -23.33% | 148 | 748 | 48.24% |
| AAL200124P00027500 | 2020-01-17 3:53PM EST | 27.50 | 0.36 | 0.35 | 0.37 | -0.08 | -18.18% | 217 | 690 | 47.56% |
| AAL200124P00028000 | 2020-01-17 3:54PM EST | 28.00 | 0.52 | 0.52 | 0.55 | -0.12 | -18.75% | 631 | 915 | 47.07% |
| AAL200124P00028500 | 2020-01-17 3:59PM EST | 28.50 | 0.78 | 0.77 | 0.79 | -0.20 | -20.41% | 84 | 344 | 47.07% |
| AAL200124P00029000 | 2020-01-17 3:42PM EST | 29.00 | 1.10 | 1.06 | 1.09 | -0.12 | -9.84% | 486 | 1,914 | 47.46% |
| AAL200124P00029500 | 2020-01-17 3:55PM EST | 29.50 | 1.42 | 1.40 | 1.44 | -0.24 | -14.46% | 152 | 173 | 48.05% |
| AAL200124P00030000 | 2020-01-16 10:53AM EST | 30.00 | 1.83 | 1.79 | 1.85 | -0.36 | -16.44% | 5 | 107 | 50.29% |
| AAL200124P00030500 | 2020-01-17 2:44PM EST | 30.50 | 2.27 | 2.15 | 2.32 | -0.48 | -17.45% | 30 | 55 | 55.86% |
| AAL200124P00031000 | 2020-01-14 1:36PM EST | 31.00 | 2.70 | 2.67 | 2.73 | -0.65 | -19.40% | 5 | 13 | 50.00% |
| AAL200124P00032000 | 2019-12-16 12:14AM EST | 32.00 | 4.53 | 3.75 | 3.85 | 0.00 | - | - | 0 | 75.59% |
| AAL200124P00036500 | 2020-01-14 1:36PM EST | 36.50 | 8.75 | 8.00 | 8.30 | 0.00 | - | - | 25 | 96.09% |