Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AAL240328C00015000 | 2024-03-28 3:59PM EDT | 2024-03-28 | 0.29 | 0.32 | 0.35 | -0.02 | -6.45% | 2,153 | 6,383 | 12.50% |
AAL240405C00015000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.47 | 0.45 | 0.48 | +0.02 | +4.44% | 718 | 3,606 | 28.32% |
AAL240412C00015000 | 2024-03-28 3:55PM EDT | 2024-04-12 | 0.62 | 0.59 | 0.62 | +0.04 | +6.90% | 139 | 1,144 | 33.30% |
AAL240419C00015000 | 2024-03-28 3:50PM EDT | 2024-04-19 | 0.70 | 0.70 | 0.73 | +0.01 | +1.45% | 625 | 9,309 | 35.35% |
AAL240426C00015000 | 2024-03-28 3:55PM EDT | 2024-04-26 | 0.88 | 0.85 | 0.90 | +0.05 | +6.02% | 164 | 953 | 41.02% |
AAL240503C00015000 | 2024-03-28 1:59PM EDT | 2024-05-03 | 0.96 | 0.95 | 1.02 | +0.03 | +3.23% | 21 | 206 | 43.26% |
AAL240517C00015000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 1.12 | 1.08 | 1.11 | +0.05 | +4.67% | 662 | 13,426 | 40.92% |
AAL240621C00015000 | 2024-03-28 2:39PM EDT | 2024-06-21 | 1.36 | 1.32 | 1.36 | +0.04 | +3.03% | 79 | 23,279 | 40.09% |
AAL240816C00015000 | 2024-03-28 1:44PM EDT | 2024-08-16 | 1.76 | 1.70 | 1.74 | +0.10 | +6.02% | 26 | 1,209 | 41.41% |
AAL240920C00015000 | 2024-03-28 12:18PM EDT | 2024-09-20 | 1.91 | 1.88 | 1.92 | +0.10 | +5.52% | 1 | 14,812 | 41.41% |
AAL241115C00015000 | 2024-03-28 3:50PM EDT | 2024-11-15 | 2.16 | 2.17 | 2.25 | +0.07 | +3.35% | 380 | 339 | 43.02% |
AAL250117C00015000 | 2024-03-28 2:52PM EDT | 2025-01-17 | 2.45 | 2.48 | 2.54 | +0.05 | +2.08% | 56 | 28,707 | 43.58% |
AAL250620C00015000 | 2024-03-28 3:54PM EDT | 2025-06-20 | 3.05 | 3.00 | 3.10 | +0.27 | +9.71% | 4,361 | 22,108 | 43.90% |
AAL250718C00015000 | 2024-03-28 11:24AM EDT | 2025-07-18 | 3.07 | 3.10 | 3.20 | +0.20 | +6.97% | 1 | 2,516 | 44.07% |
AAL251219C00015000 | 2024-03-27 2:24PM EDT | 2025-12-19 | 3.50 | 3.55 | 3.70 | 0.00 | - | 44 | 1,892 | 44.85% |
AAL260116C00015000 | 2024-03-28 2:38PM EDT | 2026-01-16 | 3.65 | 3.70 | 3.75 | +0.10 | +2.82% | 33 | 3,522 | 44.53% |
AAL260618C00015000 | 2024-03-27 1:50PM EDT | 2026-06-18 | 4.10 | 4.10 | 4.65 | 0.00 | - | 3 | 570 | 50.68% |
AAL261218C00015000 | 2024-03-28 3:48PM EDT | 2026-12-18 | 4.59 | 4.35 | 4.65 | +0.17 | +3.85% | 30 | 285 | 45.78% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AAL240328P00015000 | 2024-03-28 3:31PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 483 | 2,037 | 32.81% |
AAL240405P00015000 | 2024-03-28 3:54PM EDT | 2024-04-05 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 1,456 | 1,546 | 27.15% |
AAL240412P00015000 | 2024-03-28 3:43PM EDT | 2024-04-12 | 0.23 | 0.22 | 0.25 | -0.04 | -14.81% | 153 | 963 | 31.64% |
AAL240419P00015000 | 2024-03-28 3:25PM EDT | 2024-04-19 | 0.33 | 0.32 | 0.33 | -0.07 | -17.50% | 171 | 7,302 | 31.93% |
AAL240426P00015000 | 2024-03-28 3:19PM EDT | 2024-04-26 | 0.50 | 0.45 | 0.50 | -0.01 | -1.96% | 83 | 327 | 38.09% |
AAL240503P00015000 | 2024-03-28 11:56AM EDT | 2024-05-03 | 0.55 | 0.52 | 0.58 | -0.05 | -8.33% | 5 | 52 | 38.48% |
AAL240517P00015000 | 2024-03-28 2:44PM EDT | 2024-05-17 | 0.69 | 0.65 | 0.67 | 0.00 | - | 152 | 8,907 | 36.82% |
AAL240621P00015000 | 2024-03-28 2:38PM EDT | 2024-06-21 | 0.85 | 0.81 | 0.84 | 0.00 | - | 98 | 31,787 | 34.28% |
AAL240816P00015000 | 2024-03-27 2:25PM EDT | 2024-08-16 | 1.09 | 1.06 | 1.10 | -0.06 | -5.22% | 3 | 3,642 | 33.64% |
AAL240920P00015000 | 2024-03-25 1:34PM EDT | 2024-09-20 | 1.19 | 1.16 | 1.22 | -0.25 | -17.36% | 1 | 8,845 | 33.01% |
AAL250117P00015000 | 2024-03-28 3:06PM EDT | 2025-01-17 | 1.64 | 1.57 | 1.62 | -0.02 | -1.20% | 369 | 34,467 | 32.96% |
AAL250620P00015000 | 2024-03-27 1:14PM EDT | 2025-06-20 | 1.94 | 1.88 | 1.96 | 0.00 | - | 19 | 19,510 | 31.89% |
AAL250718P00015000 | 2024-03-21 1:21PM EDT | 2025-07-18 | 2.20 | 1.55 | 2.21 | 0.00 | - | 386 | 1,474 | 34.62% |
AAL251219P00015000 | 2024-03-06 10:49AM EDT | 2025-12-19 | 2.66 | 2.23 | 2.32 | 0.00 | - | 3 | 2,789 | 31.52% |
AAL260116P00015000 | 2024-03-21 11:49AM EDT | 2026-01-16 | 2.51 | 2.27 | 2.38 | 0.00 | - | 10 | 8,626 | 31.59% |
AAL260618P00015000 | 2024-03-07 12:10PM EDT | 2026-06-18 | 2.90 | 0.68 | 2.82 | 0.00 | - | 9 | 447 | 33.47% |
AAL261218P00015000 | 2024-03-28 1:22PM EDT | 2026-12-18 | 2.83 | 1.11 | 3.15 | -0.19 | -6.29% | 3 | 1,098 | 33.67% |