Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
18,23+0,30 (+1,65%)
Al 12:51PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:15.00
Opzioni d'acquistoper10 dicembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL211210C000150002021-12-07 12:21PM EST2021-12-103.153.203.25-0.16-4.83%5342250.00%
AAL211217C000150002021-12-07 12:02PM EST2021-12-173.203.203.35+0.07+2.24%1632,50571.09%
AAL211223C000150002021-12-07 12:30PM EST2021-12-233.303.253.35-0.25-7.04%313462.50%
AAL211231C000150002021-12-06 11:59AM EST2021-12-313.553.303.450.00-145561.91%
AAL220107C000150002021-12-07 11:04AM EST2022-01-073.703.403.60+0.10+2.78%23566.41%
AAL220121C000150002021-12-07 12:07PM EST2022-01-213.553.553.65+0.01+0.28%3924,52762.01%
AAL220218C000150002021-12-07 10:42AM EST2022-02-183.923.803.85-0.22-5.31%129659.42%
AAL220318C000150002021-12-07 11:59AM EST2022-03-184.004.004.10+0.09+2.30%14112758.79%
AAL220414C000150002021-12-07 11:23AM EST2022-04-144.254.154.25-0.10-2.30%1820856.93%
AAL220520C000150002021-12-07 11:26AM EST2022-05-204.504.404.50-0.35-7.22%1839456.98%
AAL220617C000150002021-12-07 12:31PM EST2022-06-174.554.454.55-0.15-3.19%91,05253.86%
AAL220916C000150002021-12-07 10:44AM EST2022-09-164.954.854.95-0.10-1.98%1128852.22%
AAL230120C000150002021-12-07 12:34PM EST2023-01-205.445.355.45+0.09+1.68%39,53951.42%
AAL230616C000150002021-12-06 1:12PM EST2023-06-166.155.756.350.00-945252.91%
AAL240119C000150002021-12-06 3:27PM EST2024-01-196.506.356.700.00-201,20950.34%
Opzioni Putper10 dicembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL211210P000150002021-12-07 12:26PM EST2021-12-100.030.010.03-0.03-50.00%2471,55998.44%
AAL211217P000150002021-12-07 12:18PM EST2021-12-170.060.050.06-0.12-66.67%17426,14872.66%
AAL211223P000150002021-12-07 11:57AM EST2021-12-230.090.080.09-0.14-60.87%4294264.45%
AAL211231P000150002021-12-07 12:21PM EST2021-12-310.150.150.16-0.13-46.43%6494362.50%
AAL220107P000150002021-12-07 10:37AM EST2022-01-070.280.240.26-0.11-28.21%131,35864.26%
AAL220114P000150002021-12-06 2:41PM EST2022-01-140.440.290.320.00-57462.40%
AAL220121P000150002021-12-07 12:24PM EST2022-01-210.370.370.38-0.23-38.33%31266,27662.01%
AAL220218P000150002021-12-07 11:29AM EST2022-02-180.570.580.61-0.23-28.75%5301,80859.18%
AAL220318P000150002021-12-07 10:37AM EST2022-03-180.810.800.82-0.16-16.49%115,08258.30%
AAL220414P000150002021-12-07 11:38AM EST2022-04-140.930.950.99-0.18-16.22%173,96456.79%
AAL220520P000150002021-12-06 1:27PM EST2022-05-201.320.901.630.00-102,24758.01%
AAL220617P000150002021-12-07 12:16PM EST2022-06-171.241.211.27-0.19-13.29%50435,69353.03%
AAL220916P000150002021-12-07 10:08AM EST2022-09-161.561.531.61-0.14-8.24%215,04050.20%
AAL230120P000150002021-12-07 11:01AM EST2023-01-202.011.962.07-0.19-8.64%68347,41549.78%
AAL230616P000150002021-12-03 10:36AM EST2023-06-163.002.252.500.00-57,26848.54%
AAL240119P000150002021-12-03 2:33PM EST2024-01-193.452.733.100.00-22,36548.07%