Italia markets closed
Dow Jones
35.745,48 +518,45 (+1,47%) Nasdaq
15.704,06 +478,90 (+3,15%) Nikkei 225
28.455,60 +528,23 (+1,89%) EUR/USD
1,1250 -0,0037 (-0,33%) BTC-EUR
45.442,63 +1.493,19 (+3,40%) CMC Crypto 200
1.315,85 -5,43 (-0,41%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Al 12:51PM EST. Mercato aperto.
Prezzo d'esercizio:15.00
Opzioni d'acquistoper10 dicembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL211210C00015000 | 2021-12-07 12:21PM EST | 2021-12-10 | 3.15 | 3.20 | 3.25 | -0.16 | -4.83% | 53 | 422 | 50.00% |
| AAL211217C00015000 | 2021-12-07 12:02PM EST | 2021-12-17 | 3.20 | 3.20 | 3.35 | +0.07 | +2.24% | 163 | 2,505 | 71.09% |
| AAL211223C00015000 | 2021-12-07 12:30PM EST | 2021-12-23 | 3.30 | 3.25 | 3.35 | -0.25 | -7.04% | 3 | 134 | 62.50% |
| AAL211231C00015000 | 2021-12-06 11:59AM EST | 2021-12-31 | 3.55 | 3.30 | 3.45 | 0.00 | - | 14 | 55 | 61.91% |
| AAL220107C00015000 | 2021-12-07 11:04AM EST | 2022-01-07 | 3.70 | 3.40 | 3.60 | +0.10 | +2.78% | 23 | 5 | 66.41% |
| AAL220121C00015000 | 2021-12-07 12:07PM EST | 2022-01-21 | 3.55 | 3.55 | 3.65 | +0.01 | +0.28% | 39 | 24,527 | 62.01% |
| AAL220218C00015000 | 2021-12-07 10:42AM EST | 2022-02-18 | 3.92 | 3.80 | 3.85 | -0.22 | -5.31% | 1 | 296 | 59.42% |
| AAL220318C00015000 | 2021-12-07 11:59AM EST | 2022-03-18 | 4.00 | 4.00 | 4.10 | +0.09 | +2.30% | 141 | 127 | 58.79% |
| AAL220414C00015000 | 2021-12-07 11:23AM EST | 2022-04-14 | 4.25 | 4.15 | 4.25 | -0.10 | -2.30% | 18 | 208 | 56.93% |
| AAL220520C00015000 | 2021-12-07 11:26AM EST | 2022-05-20 | 4.50 | 4.40 | 4.50 | -0.35 | -7.22% | 18 | 394 | 56.98% |
| AAL220617C00015000 | 2021-12-07 12:31PM EST | 2022-06-17 | 4.55 | 4.45 | 4.55 | -0.15 | -3.19% | 9 | 1,052 | 53.86% |
| AAL220916C00015000 | 2021-12-07 10:44AM EST | 2022-09-16 | 4.95 | 4.85 | 4.95 | -0.10 | -1.98% | 11 | 288 | 52.22% |
| AAL230120C00015000 | 2021-12-07 12:34PM EST | 2023-01-20 | 5.44 | 5.35 | 5.45 | +0.09 | +1.68% | 3 | 9,539 | 51.42% |
| AAL230616C00015000 | 2021-12-06 1:12PM EST | 2023-06-16 | 6.15 | 5.75 | 6.35 | 0.00 | - | 9 | 452 | 52.91% |
| AAL240119C00015000 | 2021-12-06 3:27PM EST | 2024-01-19 | 6.50 | 6.35 | 6.70 | 0.00 | - | 20 | 1,209 | 50.34% |
Opzioni Putper10 dicembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL211210P00015000 | 2021-12-07 12:26PM EST | 2021-12-10 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 247 | 1,559 | 98.44% |
| AAL211217P00015000 | 2021-12-07 12:18PM EST | 2021-12-17 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 174 | 26,148 | 72.66% |
| AAL211223P00015000 | 2021-12-07 11:57AM EST | 2021-12-23 | 0.09 | 0.08 | 0.09 | -0.14 | -60.87% | 42 | 942 | 64.45% |
| AAL211231P00015000 | 2021-12-07 12:21PM EST | 2021-12-31 | 0.15 | 0.15 | 0.16 | -0.13 | -46.43% | 64 | 943 | 62.50% |
| AAL220107P00015000 | 2021-12-07 10:37AM EST | 2022-01-07 | 0.28 | 0.24 | 0.26 | -0.11 | -28.21% | 13 | 1,358 | 64.26% |
| AAL220114P00015000 | 2021-12-06 2:41PM EST | 2022-01-14 | 0.44 | 0.29 | 0.32 | 0.00 | - | 5 | 74 | 62.40% |
| AAL220121P00015000 | 2021-12-07 12:24PM EST | 2022-01-21 | 0.37 | 0.37 | 0.38 | -0.23 | -38.33% | 312 | 66,276 | 62.01% |
| AAL220218P00015000 | 2021-12-07 11:29AM EST | 2022-02-18 | 0.57 | 0.58 | 0.61 | -0.23 | -28.75% | 530 | 1,808 | 59.18% |
| AAL220318P00015000 | 2021-12-07 10:37AM EST | 2022-03-18 | 0.81 | 0.80 | 0.82 | -0.16 | -16.49% | 11 | 5,082 | 58.30% |
| AAL220414P00015000 | 2021-12-07 11:38AM EST | 2022-04-14 | 0.93 | 0.95 | 0.99 | -0.18 | -16.22% | 17 | 3,964 | 56.79% |
| AAL220520P00015000 | 2021-12-06 1:27PM EST | 2022-05-20 | 1.32 | 0.90 | 1.63 | 0.00 | - | 10 | 2,247 | 58.01% |
| AAL220617P00015000 | 2021-12-07 12:16PM EST | 2022-06-17 | 1.24 | 1.21 | 1.27 | -0.19 | -13.29% | 504 | 35,693 | 53.03% |
| AAL220916P00015000 | 2021-12-07 10:08AM EST | 2022-09-16 | 1.56 | 1.53 | 1.61 | -0.14 | -8.24% | 2 | 15,040 | 50.20% |
| AAL230120P00015000 | 2021-12-07 11:01AM EST | 2023-01-20 | 2.01 | 1.96 | 2.07 | -0.19 | -8.64% | 683 | 47,415 | 49.78% |
| AAL230616P00015000 | 2021-12-03 10:36AM EST | 2023-06-16 | 3.00 | 2.25 | 2.50 | 0.00 | - | 5 | 7,268 | 48.54% |
| AAL240119P00015000 | 2021-12-03 2:33PM EST | 2024-01-19 | 3.45 | 2.73 | 3.10 | 0.00 | - | 2 | 2,365 | 48.07% |
© 2021 Yahoo. Tutti i diritti riservati.
