AAL - American Airlines Group Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230609C00005000 | 2023-06-01 2:21PM EDT | 5.00 | 9.70 | 9.85 | 9.95 | 0.00 | - | 1 | 2 | 446.88% |
| AAL230609C00009000 | 2023-06-02 2:50PM EDT | 9.00 | 6.02 | 5.85 | 6.00 | +6.02 | - | 5 | 0 | 246.88% |
| AAL230609C00009500 | 2023-05-24 10:50AM EDT | 9.50 | 4.14 | 5.35 | 5.50 | 0.00 | - | - | 5 | 223.44% |
| AAL230609C00010000 | 2023-06-02 12:43PM EDT | 10.00 | 5.05 | 4.85 | 4.95 | +0.35 | +7.45% | 12 | 13 | 181.25% |
| AAL230609C00010500 | 2023-05-31 3:50PM EDT | 10.50 | 4.30 | 4.35 | 4.45 | 0.00 | - | 1 | 4 | 160.94% |
| AAL230609C00011000 | 2023-05-22 9:40AM EDT | 11.00 | 3.35 | 3.85 | 3.95 | 0.00 | - | 6 | 9 | 142.19% |
| AAL230609C00011500 | 2023-05-31 3:50PM EDT | 11.50 | 3.30 | 3.35 | 3.45 | +3.30 | - | - | 2 | 125.00% |
| AAL230609C00012000 | 2023-06-02 3:46PM EDT | 12.00 | 2.92 | 2.84 | 2.95 | +0.10 | +3.55% | 2 | 14 | 103.13% |
| AAL230609C00012500 | 2023-05-25 1:03PM EDT | 12.50 | 1.77 | 2.33 | 2.46 | 0.00 | - | 15 | 61 | 87.50% |
| AAL230609C00013000 | 2023-06-02 3:27PM EDT | 13.00 | 1.95 | 1.83 | 1.98 | +0.28 | +16.77% | 36 | 501 | 75.78% |
| AAL230609C00013500 | 2023-06-02 3:25PM EDT | 13.50 | 1.49 | 1.36 | 1.44 | +0.24 | +19.20% | 97 | 447 | 56.25% |
| AAL230609C00014000 | 2023-06-02 3:58PM EDT | 14.00 | 0.95 | 0.90 | 0.96 | +0.20 | +26.67% | 1,360 | 1,235 | 55.47% |
| AAL230609C00014500 | 2023-06-02 3:59PM EDT | 14.50 | 0.52 | 0.51 | 0.54 | +0.10 | +23.81% | 1,016 | 1,742 | 46.88% |
| AAL230609C00015000 | 2023-06-02 3:59PM EDT | 15.00 | 0.24 | 0.23 | 0.24 | +0.06 | +33.33% | 7,063 | 4,469 | 42.97% |
| AAL230609C00015500 | 2023-06-02 3:59PM EDT | 15.50 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 3,098 | 2,403 | 43.36% |
| AAL230609C00016000 | 2023-06-02 3:58PM EDT | 16.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 276 | 2,382 | 48.44% |
| AAL230609C00016500 | 2023-06-02 3:46PM EDT | 16.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 37 | 275 | 50.78% |
| AAL230609C00017000 | 2023-06-02 12:37PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 217 | 417 | 57.81% |
| AAL230609C00017500 | 2023-05-25 3:11PM EDT | 17.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 144 | 73.44% |
| AAL230609C00018000 | 2023-05-23 3:20PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 166 | 82.81% |
| AAL230609C00018500 | 2023-05-18 9:30AM EDT | 18.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 87.50% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230609P00008500 | 2023-05-04 3:13PM EDT | 8.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 10 | 206.25% |
| AAL230609P00009000 | 2023-05-11 10:54AM EDT | 9.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 108 | 198.44% |
| AAL230609P00009500 | 2023-05-24 12:44PM EDT | 9.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 140 | 181.25% |
| AAL230609P00010000 | 2023-05-25 10:14AM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 317 | 153.13% |
| AAL230609P00010500 | 2023-05-30 9:45AM EDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,709 | 137.50% |
| AAL230609P00011000 | 2023-06-01 9:43AM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,809 | 118.75% |
| AAL230609P00011500 | 2023-05-30 10:14AM EDT | 11.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 205 | 483 | 110.94% |
| AAL230609P00012000 | 2023-06-02 3:40PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 142 | 81.25% |
| AAL230609P00012500 | 2023-06-02 3:59PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,200 | 1,273 | 65.63% |
| AAL230609P00013000 | 2023-06-02 2:17PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 71 | 631 | 64.06% |
| AAL230609P00013500 | 2023-06-02 3:31PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 262 | 1,284 | 51.56% |
| AAL230609P00014000 | 2023-06-02 3:54PM EDT | 14.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 835 | 2,176 | 48.44% |
| AAL230609P00014500 | 2023-06-02 3:59PM EDT | 14.50 | 0.12 | 0.13 | 0.15 | -0.11 | -47.83% | 1,627 | 973 | 43.75% |
| AAL230609P00015000 | 2023-06-02 3:55PM EDT | 15.00 | 0.34 | 0.33 | 0.35 | -0.12 | -26.09% | 1,762 | 393 | 40.23% |
| AAL230609P00015500 | 2023-06-02 3:58PM EDT | 15.50 | 0.68 | 0.68 | 0.71 | -0.16 | -19.05% | 289 | 302 | 41.41% |
| AAL230609P00016000 | 2023-06-02 2:51PM EDT | 16.00 | 1.03 | 1.11 | 1.17 | -0.27 | -20.77% | 45 | 247 | 48.44% |
| AAL230609P00016500 | 2023-05-30 2:41PM EDT | 16.50 | 1.86 | 1.56 | 1.70 | 0.00 | - | 4 | 55 | 72.27% |
| AAL230609P00017000 | 2023-05-25 9:37AM EDT | 17.00 | 3.09 | 2.07 | 2.17 | 0.00 | - | 29 | 0 | 75.78% |
| AAL230609P00017500 | 2023-05-17 12:07PM EDT | 17.50 | 2.75 | 2.59 | 2.70 | 0.00 | - | - | 0 | 73.44% |
| AAL230609P00018000 | 2023-05-30 11:43AM EDT | 18.00 | 3.43 | 3.05 | 3.25 | 0.00 | - | 2 | 2 | 87.50% |
| AAL230609P00018500 | 2023-05-31 9:31AM EDT | 18.50 | 3.65 | 3.55 | 3.70 | 0.00 | - | 1 | 0 | 124.22% |
| AAL230609P00019000 | 2023-05-31 12:01PM EDT | 19.00 | 4.41 | 4.05 | 4.20 | +4.41 | - | - | 2 | 135.16% |
© 2023 Yahoo. Tutti i diritti riservati.