Italia markets open in 2 hours 44 minutes
Dow Jones
27.657,42-244,58(-0,88%)Nasdaq
10.793,28-117,02(-1,07%)Nikkei 225
23.360,30+40,90(+0,18%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
13,19-0,44 (-3,23%)
Alla chiusura: 4:00PM EDT
Prezzo d'esercizio:12.00
Opzioni d'acquistoper25 settembre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL200925C00012000 | 2020-09-18 3:57PM EDT | 2020-09-25 | 1.29 | 1.25 | 1.34 | -0.37 | -22.29% | 648 | 617 | 82.42% |
| AAL201002C00012000 | 2020-09-18 3:48PM EDT | 2020-10-02 | 1.41 | 1.38 | 1.52 | -0.45 | -24.19% | 259 | 578 | 76.95% |
| AAL201009C00012000 | 2020-09-18 3:14PM EDT | 2020-10-09 | 1.61 | 1.55 | 1.66 | -0.47 | -22.60% | 16 | 77 | 77.34% |
| AAL201016C00012000 | 2020-09-18 3:48PM EDT | 2020-10-16 | 1.70 | 1.70 | 1.76 | -0.46 | -21.30% | 178 | 14,602 | 76.76% |
| AAL201023C00012000 | 2020-09-17 3:22PM EDT | 2020-10-23 | 2.24 | 1.74 | 2.96 | -0.06 | -2.61% | 1 | 40 | 112.40% |
| AAL201030C00012000 | 2020-09-18 10:50AM EDT | 2020-10-30 | 2.10 | 1.81 | 2.32 | -0.60 | -22.22% | 6 | 15 | 83.89% |
| AAL201120C00012000 | 2020-09-18 3:26PM EDT | 2020-11-20 | 2.55 | 2.42 | 2.52 | -0.25 | -8.93% | 282 | 34,189 | 88.87% |
| AAL210115C00012000 | 2020-09-18 3:47PM EDT | 2021-01-15 | 3.05 | 3.00 | 3.30 | -0.45 | -12.86% | 153 | 6,397 | 89.26% |
| AAL210219C00012000 | 2020-09-18 3:28PM EDT | 2021-02-19 | 3.45 | 3.25 | 3.70 | -0.58 | -14.39% | 9 | 1,437 | 88.87% |
| AAL210618C00012000 | 2020-09-18 1:43PM EDT | 2021-06-18 | 4.19 | 4.15 | 4.50 | -0.56 | -11.79% | 55 | 686 | 87.55% |
| AAL210716C00012000 | 2020-09-18 3:19PM EDT | 2021-07-16 | 4.40 | 4.35 | 4.70 | -0.40 | -8.33% | 23 | 917 | 88.13% |
Opzioni Putper25 settembre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL200925P00012000 | 2020-09-18 3:59PM EDT | 2020-09-25 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 3,996 | 4,902 | 76.56% |
| AAL201002P00012000 | 2020-09-18 3:56PM EDT | 2020-10-02 | 0.23 | 0.23 | 0.26 | -0.06 | -20.69% | 2,590 | 11,624 | 74.80% |
| AAL201009P00012000 | 2020-09-18 3:53PM EDT | 2020-10-09 | 0.39 | 0.36 | 0.45 | +0.02 | +5.41% | 138 | 588 | 76.37% |
| AAL201016P00012000 | 2020-09-18 3:54PM EDT | 2020-10-16 | 0.56 | 0.52 | 0.55 | +0.05 | +9.80% | 16,441 | 7,427 | 76.37% |
| AAL201023P00012000 | 2020-09-18 3:42PM EDT | 2020-10-23 | 0.75 | 0.71 | 0.84 | +0.05 | +7.14% | 30 | 481 | 85.25% |
| AAL201030P00012000 | 2020-09-18 3:41PM EDT | 2020-10-30 | 0.93 | 0.80 | 1.05 | +0.09 | +10.71% | 21 | 39 | 87.11% |
| AAL201120P00012000 | 2020-09-18 3:37PM EDT | 2020-11-20 | 1.33 | 1.14 | 1.34 | +0.09 | +7.26% | 2,392 | 17,946 | 86.82% |
| AAL210115P00012000 | 2020-09-18 3:49PM EDT | 2021-01-15 | 1.96 | 1.63 | 2.04 | +0.07 | +3.70% | 26 | 11,194 | 84.67% |
| AAL210219P00012000 | 2020-09-18 12:47PM EDT | 2021-02-19 | 2.30 | 2.30 | 2.38 | +0.12 | +5.50% | 2 | 955 | 90.67% |
| AAL210618P00012000 | 2020-09-17 11:42AM EDT | 2021-06-18 | 3.10 | 3.05 | 3.45 | 0.00 | - | 628 | 3,850 | 90.43% |
| AAL210716P00012000 | 2020-09-18 3:07PM EDT | 2021-07-16 | 3.40 | 3.10 | 3.45 | -0.30 | -8.11% | 5 | 409 | 86.72% |
© 2020 Verizon Media. Tutti i diritti riservati.
