AAL - American Airlines Group Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper6 dicembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL191206C00021500 | 2019-11-18 12:10AM EST | 21.50 | 7.49 | 5.65 | 5.80 | 0.00 | - | - | 0 | 187.50% |
| AAL191206C00023500 | 2019-11-26 3:14PM EST | 23.50 | 5.50 | 3.70 | 3.80 | 0.00 | - | - | 3 | 93.75% |
| AAL191206C00025500 | 2019-12-03 9:47AM EST | 25.50 | 1.94 | 1.72 | 1.79 | 0.00 | - | 24 | 20 | 50.00% |
| AAL191206C00026000 | 2019-12-05 3:25PM EST | 26.00 | 1.27 | 1.25 | 1.29 | -0.26 | -16.99% | 52 | 0 | 50.39% |
| AAL191206C00026500 | 2019-12-05 3:57PM EST | 26.50 | 0.78 | 0.76 | 0.80 | -0.29 | -27.10% | 170 | 0 | 36.72% |
| AAL191206C00027000 | 2019-12-05 3:44PM EST | 27.00 | 0.36 | 0.32 | 0.34 | -0.43 | -54.43% | 494 | 0 | 24.61% |
| AAL191206C00027500 | 2019-12-05 3:44PM EST | 27.50 | 0.08 | 0.07 | 0.09 | -0.18 | -69.23% | 570 | 0 | 23.83% |
| AAL191206C00028000 | 2019-12-05 2:51PM EST | 28.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 501 | 2,263 | 26.56% |
| AAL191206C00028500 | 2019-12-05 3:29PM EST | 28.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 85 | 0 | 39.06% |
| AAL191206C00029000 | 2019-12-05 3:48PM EST | 29.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 211 | 2,491 | 43.75% |
| AAL191206C00029500 | 2019-12-05 11:25AM EST | 29.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 0 | 57.81% |
| AAL191206C00030000 | 2019-12-05 3:50PM EST | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 0 | 64.06% |
| AAL191206C00030500 | 2019-12-05 3:49PM EST | 30.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 331 | 84.38% |
| AAL191206C00031000 | 2019-12-02 2:46PM EST | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 339 | 81.25% |
| AAL191206C00031500 | 2019-11-26 11:34AM EST | 31.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 0 | 99.22% |
| AAL191206C00032000 | 2019-11-26 10:42AM EST | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 0 | 90.63% |
| AAL191206C00032500 | 2019-11-20 2:23PM EST | 32.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 0 | 112.50% |
| AAL191206C00033000 | 2019-11-25 1:42PM EST | 33.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 120.31% |
| AAL191206C00033500 | 2019-11-05 11:20AM EST | 33.50 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 128.13% |
| AAL191206C00034000 | 2019-11-11 10:23AM EST | 34.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 135.94% |
| AAL191206C00035000 | 2019-11-08 3:26PM EST | 35.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 25 | 0 | 150.00% |
Opzioni Putper6 dicembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL191206P00025000 | 2019-12-04 10:04AM EST | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 0 | 65.63% |
| AAL191206P00025500 | 2019-12-05 11:22AM EST | 25.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 0 | 53.13% |
| AAL191206P00026000 | 2019-12-05 1:30PM EST | 26.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 22 | 0 | 43.75% |
| AAL191206P00026500 | 2019-12-05 3:51PM EST | 26.50 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 240 | 0 | 32.42% |
| AAL191206P00027000 | 2019-12-05 3:59PM EST | 27.00 | 0.09 | 0.09 | 0.11 | -0.06 | -40.00% | 771 | 595 | 25.98% |
| AAL191206P00027500 | 2019-12-05 3:56PM EST | 27.50 | 0.33 | 0.32 | 0.35 | -0.01 | -2.94% | 213 | 0 | 23.83% |
| AAL191206P00028000 | 2019-12-05 3:45PM EST | 28.00 | 0.76 | 0.77 | 0.81 | +0.10 | +15.15% | 178 | 0 | 34.38% |
| AAL191206P00028500 | 2019-12-05 1:30PM EST | 28.50 | 1.43 | 1.22 | 1.28 | +0.39 | +37.50% | 146 | 0 | 39.06% |
| AAL191206P00029000 | 2019-12-05 2:25PM EST | 29.00 | 1.82 | 1.72 | 1.82 | +0.37 | +25.52% | 97 | 0 | 64.84% |
| AAL191206P00029500 | 2019-12-05 9:51AM EST | 29.50 | 2.36 | 2.25 | 2.30 | +0.43 | +22.28% | 10 | 203 | 57.81% |
| AAL191206P00030000 | 2019-12-05 9:39AM EST | 30.00 | 2.67 | 2.71 | 2.83 | +0.24 | +9.88% | 5 | 0 | 64.06% |
| AAL191206P00030500 | 2019-12-04 11:13AM EST | 30.50 | 3.01 | 3.20 | 3.35 | 0.00 | - | 1 | 0 | 78.13% |
| AAL191206P00031000 | 2019-12-05 1:33PM EST | 31.00 | 3.89 | 3.65 | 3.80 | +0.56 | +16.82% | 9 | 0 | 102.34% |
| AAL191206P00031500 | 2019-11-25 10:21AM EST | 31.50 | 2.53 | 4.15 | 4.35 | 0.00 | - | 1 | 0 | 133.59% |
| AAL191206P00032000 | 2019-11-22 3:49PM EST | 32.00 | 3.29 | 4.70 | 4.85 | 0.00 | - | 1 | 0 | 103.13% |
| AAL191206P00032500 | 2019-11-18 12:11AM EST | 32.50 | 2.57 | 5.20 | 5.35 | 0.00 | - | - | 0 | 112.50% |
| AAL191206P00034000 | 2019-11-27 9:39AM EST | 34.00 | 4.75 | 6.70 | 7.45 | 0.00 | - | 16 | 0 | 249.61% |
| AAL191206P00034500 | 2019-11-18 12:11AM EST | 34.50 | 4.45 | 7.20 | 7.35 | 0.00 | - | - | - | 143.75% |