Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL210129C00009000 | 2021-01-20 11:17AM EST | 9.00 | 6.90 | 6.55 | 7.15 | 0.00 | - | 10 | 18 | 206.25% |
| AAL210129C00010000 | 2021-01-22 3:44PM EST | 10.00 | 5.81 | 5.60 | 6.05 | +0.11 | +1.93% | 3 | 26 | 131.25% |
| AAL210129C00010500 | 2021-01-20 10:14AM EST | 10.50 | 5.53 | 0.00 | 5.05 | 0.00 | - | - | 0 | 0.00% |
| AAL210129C00011000 | 2021-01-21 12:24PM EST | 11.00 | 4.60 | 4.65 | 5.05 | 0.00 | - | 2 | 0 | 140.63% |
| AAL210129C00011500 | 2021-01-13 11:05AM EST | 11.50 | 4.30 | 4.25 | 4.55 | 0.00 | - | 1 | 0 | 151.56% |
| AAL210129C00012000 | 2021-01-22 3:55PM EST | 12.00 | 3.85 | 3.80 | 3.90 | +0.15 | +4.05% | 8 | 0 | 110.94% |
| AAL210129C00012500 | 2021-01-22 2:14PM EST | 12.50 | 3.20 | 3.25 | 3.45 | 0.00 | - | 3 | 51 | 96.88% |
| AAL210129C00013000 | 2021-01-22 3:09PM EST | 13.00 | 2.74 | 2.84 | 2.89 | +0.11 | +4.18% | 51 | 88 | 90.63% |
| AAL210129C00013500 | 2021-01-22 3:56PM EST | 13.50 | 2.38 | 2.35 | 2.40 | +0.11 | +4.85% | 9 | 220 | 79.69% |
| AAL210129C00014000 | 2021-01-22 3:29PM EST | 14.00 | 1.88 | 1.88 | 1.93 | -0.07 | -3.59% | 99 | 0 | 73.44% |
| AAL210129C00014500 | 2021-01-22 3:26PM EST | 14.50 | 1.35 | 1.44 | 1.48 | -0.14 | -9.40% | 352 | 587 | 68.75% |
| AAL210129C00015000 | 2021-01-22 3:59PM EST | 15.00 | 1.05 | 1.05 | 1.08 | -0.05 | -4.55% | 4,450 | 2,730 | 66.02% |
| AAL210129C00015500 | 2021-01-22 3:59PM EST | 15.50 | 0.74 | 0.72 | 0.76 | -0.07 | -8.64% | 3,724 | 0 | 65.43% |
| AAL210129C00016000 | 2021-01-22 3:59PM EST | 16.00 | 0.49 | 0.48 | 0.49 | -0.07 | -12.50% | 11,037 | 8,544 | 64.84% |
| AAL210129C00016500 | 2021-01-22 3:59PM EST | 16.50 | 0.32 | 0.30 | 0.32 | -0.05 | -13.51% | 4,991 | 7,232 | 66.02% |
| AAL210129C00017000 | 2021-01-22 3:58PM EST | 17.00 | 0.20 | 0.19 | 0.20 | -0.05 | -20.00% | 3,245 | 0 | 67.58% |
| AAL210129C00017500 | 2021-01-22 3:59PM EST | 17.50 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 1,341 | 0 | 70.31% |
| AAL210129C00018000 | 2021-01-22 3:59PM EST | 18.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 1,238 | 6,121 | 73.83% |
| AAL210129C00018500 | 2021-01-22 3:56PM EST | 18.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 432 | 1,413 | 76.17% |
| AAL210129C00019000 | 2021-01-22 3:53PM EST | 19.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 381 | 0 | 82.03% |
| AAL210129C00019500 | 2021-01-22 3:51PM EST | 19.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 25 | 1,317 | 86.72% |
| AAL210129C00020000 | 2021-01-22 3:52PM EST | 20.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 168 | 0 | 95.31% |
| AAL210129C00020500 | 2021-01-22 12:43PM EST | 20.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 17 | 0 | 96.88% |
| AAL210129C00021000 | 2021-01-22 12:57PM EST | 21.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 4 | 344 | 107.81% |
| AAL210129C00021500 | 2021-01-22 2:42PM EST | 21.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 118 | 0 | 110.94% |
| AAL210129C00022000 | 2021-01-22 3:03PM EST | 22.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 97 | 0 | 114.06% |
| AAL210129C00022500 | 2021-01-22 3:29PM EST | 22.50 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 7 | 0 | 134.38% |
| AAL210129C00023000 | 2021-01-22 3:17PM EST | 23.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 8 | 773 | 134.38% |
| AAL210129C00023500 | 2021-01-21 3:17PM EST | 23.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 137.50% |
| AAL210129C00024000 | 2021-01-22 2:16PM EST | 24.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 49 | 0 | 134.38% |
| AAL210129C00025000 | 2021-01-21 3:16PM EST | 25.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 24 | 0 | 143.75% |
| AAL210129C00030000 | 2021-01-21 2:22PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 354 | 880 | 168.75% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL210129P00009000 | 2021-01-11 12:37PM EST | 9.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 10 | 353 | 184.38% |
| AAL210129P00010000 | 2021-01-20 9:40AM EST | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 204 | 143.75% |
| AAL210129P00010500 | 2021-01-21 11:50AM EST | 10.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 840 | 131.25% |
| AAL210129P00011000 | 2021-01-22 3:52PM EST | 11.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 63 | 471 | 131.25% |
| AAL210129P00011500 | 2021-01-22 3:51PM EST | 11.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 586 | 620 | 121.88% |
| AAL210129P00012000 | 2021-01-22 3:48PM EST | 12.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1,024 | 1,034 | 107.81% |
| AAL210129P00012500 | 2021-01-22 3:46PM EST | 12.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 574 | 768 | 99.22% |
| AAL210129P00013000 | 2021-01-22 3:41PM EST | 13.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 444 | 884 | 85.94% |
| AAL210129P00013500 | 2021-01-22 3:41PM EST | 13.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 357 | 1,966 | 79.69% |
| AAL210129P00014000 | 2021-01-22 3:47PM EST | 14.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 1,011 | 5,788 | 73.44% |
| AAL210129P00014500 | 2021-01-22 3:58PM EST | 14.50 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 1,932 | 2,464 | 68.75% |
| AAL210129P00015000 | 2021-01-22 3:59PM EST | 15.00 | 0.24 | 0.24 | 0.26 | -0.05 | -17.24% | 3,329 | 7,673 | 66.80% |
| AAL210129P00015500 | 2021-01-22 3:57PM EST | 15.50 | 0.41 | 0.41 | 0.43 | -0.06 | -12.77% | 2,696 | 2,713 | 65.43% |
| AAL210129P00016000 | 2021-01-22 3:58PM EST | 16.00 | 0.66 | 0.65 | 0.68 | -0.06 | -8.33% | 20,571 | 9,407 | 64.84% |
| AAL210129P00016500 | 2021-01-22 3:55PM EST | 16.50 | 0.99 | 0.98 | 1.00 | -0.08 | -7.48% | 1,462 | 2,471 | 66.02% |
| AAL210129P00017000 | 2021-01-22 3:52PM EST | 17.00 | 1.39 | 1.36 | 1.39 | -0.02 | -1.42% | 399 | 2,221 | 67.58% |
| AAL210129P00017500 | 2021-01-22 11:53AM EST | 17.50 | 2.05 | 1.74 | 1.89 | +0.16 | +8.47% | 12 | 887 | 71.88% |
| AAL210129P00018000 | 2021-01-22 2:13PM EST | 18.00 | 2.37 | 2.24 | 2.28 | +0.03 | +1.28% | 29 | 196 | 72.66% |
| AAL210129P00018500 | 2021-01-15 1:55PM EST | 18.50 | 2.69 | 2.67 | 2.85 | 0.00 | - | 4 | 10 | 83.59% |
| AAL210129P00019000 | 2021-01-19 1:44PM EST | 19.00 | 3.15 | 3.00 | 3.40 | 0.00 | - | 1 | 46 | 70.31% |
| AAL210129P00019500 | 2021-01-19 1:57PM EST | 19.50 | 3.46 | 3.50 | 3.90 | 0.00 | - | 1 | 0 | 78.13% |
| AAL210129P00020000 | 2021-01-22 12:36PM EST | 20.00 | 4.45 | 4.05 | 4.40 | +0.63 | +16.49% | 1 | 63 | 99.61% |
| AAL210129P00020500 | 2021-01-12 12:10PM EST | 20.50 | 5.42 | 4.55 | 4.90 | 0.00 | - | 1 | 1 | 107.81% |
| AAL210129P00021000 | 2021-01-22 2:26PM EST | 21.00 | 5.30 | 5.15 | 5.25 | +0.05 | +0.95% | 10 | 36 | 101.56% |
| AAL210129P00021500 | 2021-01-07 12:50PM EST | 21.50 | 5.94 | 5.10 | 6.35 | 0.00 | - | 1 | 2 | 123.44% |
| AAL210129P00022000 | 2021-01-21 9:54AM EST | 22.00 | 6.20 | 6.00 | 6.55 | 0.00 | - | 3 | 4 | 150.78% |
| AAL210129P00023000 | 2021-01-12 11:59AM EST | 23.00 | 7.91 | 6.95 | 7.45 | 0.00 | - | 1 | 0 | 126.56% |
| AAL210129P00024000 | 2021-01-22 11:57AM EST | 24.00 | 8.45 | 8.15 | 8.25 | +0.20 | +2.42% | 60 | 26 | 139.06% |
| AAL210129P00025000 | 2021-01-21 9:41AM EST | 25.00 | 9.00 | 8.70 | 9.75 | 0.00 | - | 3 | 28 | 169.53% |
| AAL210129P00030000 | 2021-01-21 9:34AM EST | 30.00 | 13.80 | 13.60 | 14.90 | 0.00 | - | 10 | 47 | 237.50% |
© 2021 Verizon Media. Tutti i diritti riservati.
