Italia markets close in 3 hours 45 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
14,94+0,12 (+0,81%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:15.00
Opzioni d'acquistoper27 novembre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL201127C000150002020-11-25 3:59PM EST2020-11-270.180.180.19-0.08-30.77%45,32723,07749.61%
AAL201204C000150002020-11-25 3:59PM EST2020-12-040.620.610.62+0.03+5.08%8,89610,75268.75%
AAL201211C000150002020-11-25 3:59PM EST2020-12-110.870.820.89+0.05+6.10%1,4112,48970.80%
AAL201218C000150002020-11-25 3:59PM EST2020-12-181.091.081.10+0.11+11.22%8,31733,26874.80%
AAL201224C000150002020-11-25 3:59PM EST2020-12-241.171.141.20+0.09+8.33%4461,35871.39%
AAL201231C000150002020-11-25 3:55PM EST2020-12-311.281.241.31+0.06+4.92%50995969.73%
AAL210115C000150002020-11-25 3:59PM EST2021-01-151.561.561.58+0.09+6.12%5,44042,49971.88%
AAL210219C000150002020-11-25 3:53PM EST2021-02-192.022.002.07+0.09+4.66%1,71651,88271.58%
AAL210521C000150002020-11-25 3:58PM EST2021-05-212.802.752.86+0.08+2.94%76337,13268.80%
AAL210618C000150002020-11-25 3:35PM EST2021-06-183.002.923.00+0.08+2.74%87615,59267.53%
AAL210716C000150002020-11-25 3:58PM EST2021-07-163.203.053.25+0.10+3.23%2784,21567.43%
AAL211217C000150002020-11-25 3:38PM EST2021-12-174.204.204.30+0.10+2.44%2141,64271.14%
AAL220121C000150002020-11-25 3:39PM EST2022-01-214.404.404.450.00-3,29720,32971.05%
AAL230120C000150002020-11-25 3:58PM EST2023-01-206.005.806.00+0.15+2.56%3161,86470.70%
Opzioni Putper27 novembre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL201127P000150002020-11-25 3:58PM EST2020-11-270.250.230.24-0.20-44.44%8,4152,96047.27%
AAL201204P000150002020-11-25 3:59PM EST2020-12-040.660.660.67-0.11-14.29%2,66264767.77%
AAL201211P000150002020-11-25 3:58PM EST2020-12-110.920.920.94-0.07-7.07%40018572.07%
AAL201218P000150002020-11-25 3:59PM EST2020-12-181.141.131.17-0.05-4.20%6,4037,99174.80%
AAL201231P000150002020-11-25 3:41PM EST2020-12-311.281.291.35-0.14-9.86%12418568.95%
AAL210115P000150002020-11-25 3:49PM EST2021-01-151.621.561.66-0.06-3.57%70326,15771.00%
AAL210219P000150002020-11-25 3:47PM EST2021-02-192.022.042.10-0.09-4.27%4783,84070.70%
AAL210521P000150002020-11-25 3:18PM EST2021-05-212.832.822.88-0.13-4.39%9164868.46%
AAL210618P000150002020-11-25 2:59PM EST2021-06-183.063.003.15-0.14-4.38%251,66968.80%
AAL210716P000150002020-11-25 1:51PM EST2021-07-163.223.153.30-0.11-3.30%1592667.77%
AAL211217P000150002020-11-24 3:48PM EST2021-12-174.454.304.50+0.05+1.14%12272.75%
AAL220121P000150002020-11-25 3:04PM EST2022-01-214.704.454.70+0.10+2.17%2,50414,81872.61%
AAL230120P000150002020-11-25 3:57PM EST2023-01-206.106.106.40-0.12-1.93%185,14374.56%