Italia markets close in 3 hours 49 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
14,94+0,12 (+0,81%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:10.00
Opzioni d'acquistoper27 novembre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL201127C000100002020-11-24 3:23PM EST2020-11-274.924.855.00+0.17+3.58%258328.13%
AAL201204C000100002020-11-25 3:54PM EST2020-12-044.904.905.00+0.13+2.73%29191115.63%
AAL201211C000100002020-11-25 12:40PM EST2020-12-114.854.905.05+0.05+1.04%2234104.69%
AAL201218C000100002020-11-25 3:14PM EST2020-12-184.984.955.15+0.10+2.05%50439110.16%
AAL201224C000100002020-11-24 1:44PM EST2020-12-245.004.905.200.00-61198.05%
AAL201231C000100002020-11-20 12:42PM EST2020-12-313.154.805.300.00-72888.09%
AAL210115C000100002020-11-25 3:49PM EST2021-01-155.055.055.20+0.05+1.00%28719,65484.38%
AAL210219C000100002020-11-25 2:59PM EST2021-02-195.305.255.40+0.15+2.91%551,11781.35%
AAL210521C000100002020-11-25 3:20PM EST2021-05-215.905.705.85+0.18+3.15%1215,72176.66%
AAL210618C000100002020-11-25 2:16PM EST2021-06-185.755.806.00-0.01-0.17%931,16275.83%
AAL210716C000100002020-11-25 3:10PM EST2021-07-166.055.856.20+0.17+2.89%925675.39%
AAL211217C000100002020-11-25 3:58PM EST2021-12-176.806.556.95+0.09+1.34%238276.66%
AAL220121C000100002020-11-25 3:31PM EST2022-01-216.956.756.95+0.07+1.02%1959,41875.73%
AAL230120C000100002020-11-25 3:58PM EST2023-01-208.308.108.50+0.37+4.67%491,71780.49%
Opzioni Putper27 novembre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL201127P000100002020-11-25 12:49PM EST2020-11-270.020.000.01+0.01+100.00%1912225.00%
AAL201204P000100002020-11-25 12:37PM EST2020-12-040.010.000.01-0.01-50.00%531,712106.25%
AAL201211P000100002020-11-25 3:26PM EST2020-12-110.020.020.03-0.01-33.33%8345698.44%
AAL201218P000100002020-11-25 3:42PM EST2020-12-180.040.040.05-0.01-20.00%87622,62691.41%
AAL201224P000100002020-11-25 12:20PM EST2020-12-240.050.060.08-0.03-37.50%118888.67%
AAL201231P000100002020-11-24 1:49PM EST2020-12-310.110.080.110.00-522785.16%
AAL210115P000100002020-11-25 3:57PM EST2021-01-150.180.180.19-0.02-10.00%37434,76784.38%
AAL210219P000100002020-11-25 2:59PM EST2021-02-190.350.360.40-0.04-10.26%7532,13281.05%
AAL210521P000100002020-11-25 3:26PM EST2021-05-210.820.810.87-0.10-10.87%542,93776.86%
AAL210618P000100002020-11-25 2:08PM EST2021-06-180.990.931.00-0.04-3.88%44920,86876.03%
AAL210716P000100002020-11-25 2:02PM EST2021-07-161.131.071.13-0.12-9.60%2215,87875.88%
AAL211217P000100002020-11-25 3:10PM EST2021-12-171.901.852.02-0.15-7.32%5330979.74%
AAL220121P000100002020-11-25 2:33PM EST2022-01-212.132.052.17-0.03-1.39%15841,01080.47%
AAL230120P000100002020-11-25 3:12PM EST2023-01-203.253.203.45-0.12-3.56%6,0349,60879.91%