Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
18,19+0,26 (+1,48%)
Al 12:54PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:17.00
Opzioni d'acquistoper10 dicembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL211210C000170002021-12-07 12:24PM EST2021-12-101.301.271.33+0.10+8.33%6462,75266.02%
AAL211217C000170002021-12-07 12:32PM EST2021-12-171.481.471.51-0.02-1.33%62415,72261.13%
AAL211223C000170002021-12-07 12:37PM EST2021-12-231.611.571.62-0.05-3.01%3222957.42%
AAL211231C000170002021-12-07 12:36PM EST2021-12-311.741.741.77+0.03+1.75%2256257.23%
AAL220107C000170002021-12-07 11:51AM EST2022-01-071.801.771.90-0.02-1.10%2847754.88%
AAL220114C000170002021-12-07 9:37AM EST2022-01-142.221.432.02+0.17+8.29%64958.40%
AAL220121C000170002021-12-07 12:39PM EST2022-01-212.072.052.10-0.06-2.82%1,2023,66356.15%
AAL220218C000170002021-12-07 12:37PM EST2022-02-182.442.412.46-0.04-1.61%1833,19556.25%
AAL220318C000170002021-12-07 11:59AM EST2022-03-182.622.682.73-0.08-2.96%3056455.52%
AAL220414C000170002021-12-07 12:21PM EST2022-04-142.902.882.94+0.04+1.40%2797754.44%
AAL220520C000170002021-12-07 11:00AM EST2022-05-203.303.153.25-0.06-1.79%817754.49%
AAL220617C000170002021-12-07 12:03PM EST2022-06-173.203.203.35-0.10-3.03%503,73051.90%
AAL220916C000170002021-12-07 12:12PM EST2022-09-163.703.653.75+0.10+2.78%542,26850.73%
AAL230120C000170002021-12-07 10:43AM EST2023-01-204.404.204.35+0.15+3.53%317,18950.64%
AAL230616C000170002021-12-07 10:55AM EST2023-06-164.804.604.85-0.22-4.38%15386049.49%
AAL240119C000170002021-12-06 3:50PM EST2024-01-195.405.305.800.00-6375951.88%
Opzioni Putper10 dicembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL211210P000170002021-12-07 12:25PM EST2021-12-100.100.090.10-0.19-65.52%1,4904,67064.06%
AAL211217P000170002021-12-07 12:28PM EST2021-12-170.290.280.29-0.30-50.85%1,58153,97160.16%
AAL211223P000170002021-12-07 12:30PM EST2021-12-230.370.370.38-0.33-47.14%14493955.57%
AAL211231P000170002021-12-07 12:33PM EST2021-12-310.520.500.52-0.30-36.59%4411,57254.30%
AAL220107P000170002021-12-07 12:21PM EST2022-01-070.660.610.64-0.37-35.92%12531554.10%
AAL220114P000170002021-12-07 9:58AM EST2022-01-140.790.720.77-0.16-16.84%1954.69%
AAL220121P000170002021-12-07 12:36PM EST2022-01-210.840.850.86-0.34-28.81%35425,60855.08%
AAL220218P000170002021-12-07 12:33PM EST2022-02-181.191.161.21-0.30-20.13%46916,68154.49%
AAL220318P000170002021-12-07 10:53AM EST2022-03-181.441.431.47-0.18-11.11%5463,58253.86%
AAL220414P000170002021-12-07 11:17AM EST2022-04-141.641.631.68-0.27-14.14%76,72352.98%
AAL220520P000170002021-12-07 11:17AM EST2022-05-201.901.911.95-0.28-12.84%34,72752.88%
AAL220617P000170002021-12-07 12:25PM EST2022-06-171.981.962.04-0.24-10.81%610,82050.32%
AAL220916P000170002021-12-06 3:01PM EST2022-09-162.612.352.440.00-222,28248.83%
AAL230120P000170002021-12-07 12:22PM EST2023-01-202.842.822.94-0.23-7.49%4266,52747.63%
AAL230616P000170002021-12-06 2:58PM EST2023-06-163.603.153.500.00-513,23647.63%
AAL240119P000170002021-12-06 1:34PM EST2024-01-194.003.404.450.00-268,64350.29%