Italia markets closed
Dow Jones
35.738,91 +511,88 (+1,45%) Nasdaq
15.699,70 +474,55 (+3,12%) Nikkei 225
28.455,60 +528,23 (+1,89%) EUR/USD
1,1250 -0,0037 (-0,33%) BTC-EUR
45.441,44 +1.511,14 (+3,44%) CMC Crypto 200
1.313,33 -7,95 (-0,60%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Al 12:50PM EST. Mercato aperto.
Prezzo d'esercizio:14.00
Opzioni d'acquistoper10 dicembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL211210C00014000 | 2021-12-06 10:27AM EST | 2021-12-10 | 4.10 | 4.15 | 4.25 | 0.00 | - | 6 | 19 | 143.75% |
| AAL211217C00014000 | 2021-12-06 1:15PM EST | 2021-12-17 | 4.25 | 4.15 | 4.30 | -0.30 | -6.59% | 1 | 43 | 73.44% |
| AAL211223C00014000 | 2021-12-06 12:14PM EST | 2021-12-23 | 4.40 | 4.20 | 4.30 | 0.00 | - | 5 | 69 | 70.31% |
| AAL211231C00014000 | 2021-12-07 10:59AM EST | 2021-12-31 | 4.40 | 4.25 | 4.35 | -0.20 | -4.35% | 5 | 17 | 68.36% |
| AAL220107C00014000 | 2021-12-07 9:50AM EST | 2022-01-07 | 5.40 | 4.30 | 4.50 | +2.00 | +58.82% | 20 | 3 | 73.44% |
| AAL220121C00014000 | 2021-12-07 12:21PM EST | 2022-01-21 | 4.45 | 4.40 | 4.50 | -0.03 | -0.67% | 55 | 253 | 65.63% |
| AAL220218C00014000 | 2021-12-06 2:12PM EST | 2022-02-18 | 4.90 | 4.60 | 4.70 | 0.00 | - | 84 | 71 | 63.48% |
| AAL220318C00014000 | 2021-12-06 2:43PM EST | 2022-03-18 | 4.90 | 4.80 | 4.90 | 0.00 | - | 48 | 59 | 62.74% |
| AAL220414C00014000 | 2021-12-07 10:59AM EST | 2022-04-14 | 5.05 | 4.90 | 5.00 | -0.20 | -3.81% | 10 | 85 | 59.38% |
| AAL220520C00014000 | 2021-12-07 10:21AM EST | 2022-05-20 | 5.31 | 5.10 | 5.20 | +1.16 | +27.95% | 1 | 75 | 58.59% |
| AAL220617C00014000 | 2021-12-06 3:46PM EST | 2022-06-17 | 5.45 | 5.15 | 5.30 | +0.35 | +6.86% | 3 | 69 | 56.25% |
Opzioni Putper10 dicembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL211210P00014000 | 2021-12-07 11:20AM EST | 2021-12-10 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 860 | 1,463 | 121.88% |
| AAL211217P00014000 | 2021-12-07 11:55AM EST | 2021-12-17 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 138 | 4,947 | 79.69% |
| AAL211223P00014000 | 2021-12-07 10:17AM EST | 2021-12-23 | 0.09 | 0.04 | 0.05 | -0.08 | -47.06% | 15 | 357 | 71.88% |
| AAL211231P00014000 | 2021-12-07 11:54AM EST | 2021-12-31 | 0.09 | 0.08 | 0.09 | -0.14 | -60.87% | 58 | 658 | 67.58% |
| AAL220107P00014000 | 2021-12-07 11:41AM EST | 2022-01-07 | 0.13 | 0.13 | 0.17 | -0.14 | -51.85% | 5 | 219 | 68.75% |
| AAL220114P00014000 | 2021-12-03 12:23PM EST | 2022-01-14 | 0.55 | 0.18 | 0.21 | 0.00 | - | 4 | 9 | 66.99% |
| AAL220121P00014000 | 2021-12-07 12:14PM EST | 2022-01-21 | 0.24 | 0.24 | 0.25 | -0.15 | -38.46% | 69 | 2,373 | 66.02% |
| AAL220218P00014000 | 2021-12-07 12:28PM EST | 2022-02-18 | 0.41 | 0.41 | 0.42 | -0.14 | -25.45% | 770 | 13,363 | 62.21% |
| AAL220318P00014000 | 2021-12-07 10:00AM EST | 2022-03-18 | 0.62 | 0.59 | 0.61 | -0.14 | -18.42% | 13 | 127 | 61.13% |
| AAL220414P00014000 | 2021-12-06 1:49PM EST | 2022-04-14 | 0.85 | 0.71 | 0.74 | 0.00 | - | 119 | 3,584 | 58.89% |
| AAL220520P00014000 | 2021-12-03 10:01AM EST | 2022-05-20 | 1.41 | 0.89 | 0.93 | 0.00 | - | 10 | 1,158 | 57.72% |
| AAL220617P00014000 | 2021-12-07 11:35AM EST | 2022-06-17 | 0.94 | 0.92 | 0.96 | -0.13 | -12.15% | 1 | 36,289 | 54.20% |
© 2021 Yahoo. Tutti i diritti riservati.
