Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
18,21+0,28 (+1,56%)
Al 12:50PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:14.00
Opzioni d'acquistoper10 dicembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL211210C000140002021-12-06 10:27AM EST2021-12-104.104.154.250.00-619143.75%
AAL211217C000140002021-12-06 1:15PM EST2021-12-174.254.154.30-0.30-6.59%14373.44%
AAL211223C000140002021-12-06 12:14PM EST2021-12-234.404.204.300.00-56970.31%
AAL211231C000140002021-12-07 10:59AM EST2021-12-314.404.254.35-0.20-4.35%51768.36%
AAL220107C000140002021-12-07 9:50AM EST2022-01-075.404.304.50+2.00+58.82%20373.44%
AAL220121C000140002021-12-07 12:21PM EST2022-01-214.454.404.50-0.03-0.67%5525365.63%
AAL220218C000140002021-12-06 2:12PM EST2022-02-184.904.604.700.00-847163.48%
AAL220318C000140002021-12-06 2:43PM EST2022-03-184.904.804.900.00-485962.74%
AAL220414C000140002021-12-07 10:59AM EST2022-04-145.054.905.00-0.20-3.81%108559.38%
AAL220520C000140002021-12-07 10:21AM EST2022-05-205.315.105.20+1.16+27.95%17558.59%
AAL220617C000140002021-12-06 3:46PM EST2022-06-175.455.155.30+0.35+6.86%36956.25%
Opzioni Putper10 dicembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL211210P000140002021-12-07 11:20AM EST2021-12-100.010.010.02-0.04-80.00%8601,463121.88%
AAL211217P000140002021-12-07 11:55AM EST2021-12-170.030.020.03-0.08-72.73%1384,94779.69%
AAL211223P000140002021-12-07 10:17AM EST2021-12-230.090.040.05-0.08-47.06%1535771.88%
AAL211231P000140002021-12-07 11:54AM EST2021-12-310.090.080.09-0.14-60.87%5865867.58%
AAL220107P000140002021-12-07 11:41AM EST2022-01-070.130.130.17-0.14-51.85%521968.75%
AAL220114P000140002021-12-03 12:23PM EST2022-01-140.550.180.210.00-4966.99%
AAL220121P000140002021-12-07 12:14PM EST2022-01-210.240.240.25-0.15-38.46%692,37366.02%
AAL220218P000140002021-12-07 12:28PM EST2022-02-180.410.410.42-0.14-25.45%77013,36362.21%
AAL220318P000140002021-12-07 10:00AM EST2022-03-180.620.590.61-0.14-18.42%1312761.13%
AAL220414P000140002021-12-06 1:49PM EST2022-04-140.850.710.740.00-1193,58458.89%
AAL220520P000140002021-12-03 10:01AM EST2022-05-201.410.890.930.00-101,15857.72%
AAL220617P000140002021-12-07 11:35AM EST2022-06-170.940.920.96-0.13-12.15%136,28954.20%