Italia markets closed

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
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:15.00
Opzioni d'acquistoper25 settembre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL200925C000150002020-09-18 3:58PM EDT2020-09-250.140.130.14-0.06-30.00%1,9555,85996.88%
AAL201002C000150002020-09-18 3:52PM EDT2020-10-020.280.250.30-0.13-31.71%2,9723,61585.55%
AAL201009C000150002020-09-18 3:42PM EDT2020-10-090.370.350.43-0.17-31.48%26195980.66%
AAL201016C000150002020-09-18 3:59PM EDT2020-10-160.560.550.56-0.26-31.71%1,91829,44582.62%
AAL201023C000150002020-09-18 3:44PM EDT2020-10-230.700.700.85-0.25-26.32%5645488.38%
AAL201030C000150002020-09-18 3:56PM EDT2020-10-300.880.780.92-0.22-20.00%17131584.96%
AAL201120C000150002020-09-18 3:56PM EDT2020-11-201.301.261.34-0.22-14.47%59835,36090.43%
AAL210115C000150002020-09-18 3:58PM EDT2021-01-151.911.811.94-0.21-9.91%67127,34884.86%
AAL210219C000150002020-09-18 3:44PM EDT2021-02-192.222.182.36-0.44-16.54%1142,14786.13%
AAL210618C000150002020-09-18 3:09PM EDT2021-06-183.103.053.30-0.35-10.14%553,80184.67%
AAL210716C000150002020-09-18 1:24PM EDT2021-07-163.303.203.50-0.45-12.00%221,58284.38%
AAL220121C000150002020-09-18 3:58PM EDT2022-01-214.294.104.55-0.33-7.14%9210,26782.74%
Opzioni Putper25 settembre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL200925P000150002020-09-18 2:52PM EDT2020-09-251.941.842.04+0.34+21.25%21634195.31%
AAL201002P000150002020-09-18 3:58PM EDT2020-10-022.062.032.11+0.24+13.19%17815983.59%
AAL201016P000150002020-09-18 3:29PM EDT2020-10-162.402.332.39+0.22+10.09%2686,23782.23%
AAL201023P000150002020-09-18 1:15PM EDT2020-10-232.482.402.63-0.13-4.98%51483.79%
AAL201120P000150002020-09-18 1:48PM EDT2020-11-203.153.103.20+0.26+9.00%2228,63192.29%
AAL210115P000150002020-09-18 3:54PM EDT2021-01-153.553.703.85-0.01-0.28%5026,56687.89%
AAL210219P000150002020-09-17 9:45AM EDT2021-02-194.054.054.550.00-1003,35692.63%
AAL210618P000150002020-09-17 2:35PM EDT2021-06-185.004.855.300.00-124486.72%
AAL210716P000150002020-09-16 1:37PM EDT2021-07-165.285.005.650.00-225487.94%
AAL220121P000150002020-09-17 10:01AM EDT2022-01-216.406.106.60+0.05+0.79%157,27086.52%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità