Opzioni d'acquistoper22 gennaio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL210122C00005000 | 2021-01-19 12:12PM EST | 5.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL210122C00007500 | 2021-01-11 10:50AM EST | 7.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAL210122C00008000 | 2021-01-20 3:48PM EST | 8.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL210122C00008500 | 2021-01-11 10:50AM EST | 8.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAL210122C00009000 | 2020-12-30 1:52PM EST | 9.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAL210122C00009500 | 2021-01-13 2:41PM EST | 9.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL210122C00010000 | 2021-01-15 3:26PM EST | 10.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL210122C00010500 | 2021-01-20 12:28PM EST | 10.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL210122C00011000 | 2021-01-15 9:40AM EST | 11.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL210122C00011500 | 2021-01-14 2:10PM EST | 11.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL210122C00012000 | 2021-01-20 12:24PM EST | 12.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAL210122C00012500 | 2021-01-20 1:19PM EST | 12.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL210122C00013000 | 2021-01-20 12:24PM EST | 13.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAL210122C00013500 | 2021-01-20 12:19PM EST | 13.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.00% |
| AAL210122C00014000 | 2021-01-20 3:12PM EST | 14.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AAL210122C00014500 | 2021-01-20 3:09PM EST | 14.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| AAL210122C00015000 | 2021-01-20 3:55PM EST | 15.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 0.00% |
| AAL210122C00015500 | 2021-01-20 3:56PM EST | 15.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2,302 | 0 | 0.00% |
| AAL210122C00016000 | 2021-01-20 3:59PM EST | 16.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16,495 | 0 | 0.00% |
| AAL210122C00016500 | 2021-01-20 3:59PM EST | 16.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 14,786 | 0 | 12.50% |
| AAL210122C00017000 | 2021-01-20 3:59PM EST | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7,650 | 0 | 25.00% |
| AAL210122C00017500 | 2021-01-20 3:59PM EST | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9,668 | 0 | 25.00% |
| AAL210122C00018000 | 2021-01-20 3:59PM EST | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 974 | 0 | 50.00% |
| AAL210122C00018500 | 2021-01-20 3:48PM EST | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| AAL210122C00019000 | 2021-01-20 3:43PM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 50.00% |
| AAL210122C00019500 | 2021-01-20 2:23PM EST | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| AAL210122C00020000 | 2021-01-20 3:57PM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| AAL210122C00020500 | 2021-01-20 10:09AM EST | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| AAL210122C00021000 | 2021-01-20 10:01AM EST | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL210122C00021500 | 2021-01-19 12:07PM EST | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| AAL210122C00022500 | 2021-01-19 11:49AM EST | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| AAL210122C00023000 | 2021-01-15 11:43AM EST | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| AAL210122C00023500 | 2021-01-19 11:32AM EST | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL210122C00024000 | 2021-01-15 3:28PM EST | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL210122C00025000 | 2021-01-20 9:39AM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL210122C00030000 | 2021-01-20 3:34PM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni Putper22 gennaio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL210122P00005000 | 2020-12-14 11:06AM EST | 5.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 600.00% |
| AAL210122P00007500 | 2020-12-31 10:19AM EST | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AAL210122P00008000 | 2021-01-13 3:55PM EST | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AAL210122P00008500 | 2021-01-14 2:33PM EST | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAL210122P00009000 | 2021-01-14 2:37PM EST | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 100.00% |
| AAL210122P00009500 | 2021-01-19 12:10AM EST | 9.50 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAL210122P00010000 | 2021-01-20 9:32AM EST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAL210122P00010500 | 2021-01-15 2:56PM EST | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,325 | 0 | 50.00% |
| AAL210122P00011000 | 2021-01-20 10:17AM EST | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAL210122P00011500 | 2021-01-20 9:37AM EST | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL210122P00012000 | 2021-01-20 10:01AM EST | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 50.00% |
| AAL210122P00012500 | 2021-01-20 1:10PM EST | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL210122P00013000 | 2021-01-20 3:59PM EST | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 50.00% |
| AAL210122P00013500 | 2021-01-20 2:52PM EST | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| AAL210122P00014000 | 2021-01-20 3:50PM EST | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,555 | 0 | 50.00% |
| AAL210122P00014500 | 2021-01-20 3:44PM EST | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
| AAL210122P00015000 | 2021-01-20 3:59PM EST | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,443 | 0 | 25.00% |
| AAL210122P00015500 | 2021-01-20 3:59PM EST | 15.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,634 | 0 | 12.50% |
| AAL210122P00016000 | 2021-01-20 3:59PM EST | 16.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5,083 | 0 | 6.25% |
| AAL210122P00016500 | 2021-01-20 3:58PM EST | 16.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 742 | 0 | 0.00% |
| AAL210122P00017000 | 2021-01-20 3:41PM EST | 17.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| AAL210122P00017500 | 2021-01-20 3:11PM EST | 17.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAL210122P00018000 | 2021-01-20 2:19PM EST | 18.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AAL210122P00018500 | 2021-01-19 3:15PM EST | 18.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL210122P00019000 | 2021-01-20 3:32PM EST | 19.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL210122P00019500 | 2021-01-06 10:34AM EST | 19.50 | 4.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL210122P00020000 | 2021-01-14 3:41PM EST | 20.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL210122P00020500 | 2020-12-21 10:02AM EST | 20.50 | 5.00 | 4.15 | 4.55 | 0.00 | - | 1 | 1 | 162.50% |
| AAL210122P00021000 | 2021-01-19 2:32PM EST | 21.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL210122P00021500 | 2021-01-04 12:32PM EST | 21.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL210122P00022500 | 2021-01-08 9:41AM EST | 22.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAL210122P00023000 | 2021-01-08 10:22AM EST | 23.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL210122P00023500 | 2021-01-08 10:22AM EST | 23.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAL210122P00024000 | 2021-01-19 1:17PM EST | 24.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL210122P00025000 | 2021-01-15 12:34PM EST | 25.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL210122P00030000 | 2021-01-11 11:36AM EST | 30.00 | 15.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
