Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
18,19+0,26 (+1,45%)
Al 12:55PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:18.00
Opzioni d'acquistoper10 dicembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL211210C000180002021-12-07 12:34PM EST2021-12-100.540.510.53-0.04-6.90%1,8255,46155.47%
AAL211217C000180002021-12-07 12:36PM EST2021-12-170.840.820.83-0.07-7.69%92214,24058.01%
AAL211223C000180002021-12-07 12:37PM EST2021-12-230.950.910.97-0.06-5.94%1041,74154.10%
AAL211231C000180002021-12-07 11:55AM EST2021-12-311.071.071.12-0.16-13.01%1611,79752.83%
AAL220107C000180002021-12-07 12:27PM EST2022-01-071.261.211.27-0.02-1.56%9836853.52%
AAL220114C000180002021-12-07 11:59AM EST2022-01-141.331.321.39-0.13-8.90%188853.37%
AAL220121C000180002021-12-07 12:27PM EST2022-01-211.511.471.51-0.09-5.63%97919,72754.44%
AAL220218C000180002021-12-07 12:24PM EST2022-02-181.891.831.89-0.02-1.05%18618,79354.39%
AAL220318C000180002021-12-07 12:03PM EST2022-03-182.122.112.19-0.04-1.85%12149254.00%
AAL220414C000180002021-12-07 12:20PM EST2022-04-142.352.372.42-0.10-4.08%2132,17653.81%
AAL220520C000180002021-12-07 11:17AM EST2022-05-202.692.642.70-0.10-3.58%163,42953.32%
AAL220617C000180002021-12-07 12:11PM EST2022-06-172.752.712.82-0.03-1.08%748,15051.12%
Opzioni Putper10 dicembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL211210P000180002021-12-07 12:36PM EST2021-12-100.310.320.33-0.33-51.56%6,1687,22154.69%
AAL211217P000180002021-12-07 12:35PM EST2021-12-170.620.610.62-0.34-35.42%2,57410,40956.35%
AAL211223P000180002021-12-07 12:29PM EST2021-12-230.740.710.76-0.34-31.48%12166453.13%
AAL211231P000180002021-12-07 11:58AM EST2021-12-310.920.860.90-0.31-25.20%50077751.47%
AAL220107P000180002021-12-07 12:27PM EST2022-01-071.020.991.06-0.28-21.54%23445352.34%
AAL220114P000180002021-12-06 2:17PM EST2022-01-141.321.111.160.00-312552.05%
AAL220121P000180002021-12-07 12:31PM EST2022-01-211.241.241.28-0.39-23.93%6746,25652.83%
AAL220218P000180002021-12-07 12:32PM EST2022-02-181.611.611.65-0.28-14.81%3820,74353.13%
AAL220318P000180002021-12-07 12:09PM EST2022-03-181.931.881.92-0.25-11.47%168752.39%
AAL220414P000180002021-12-07 10:30AM EST2022-04-142.112.102.14-0.15-6.64%28,98651.81%
AAL220520P000180002021-12-07 10:18AM EST2022-05-202.362.382.42-0.21-8.17%26,08551.66%
AAL220617P000180002021-12-07 12:22PM EST2022-06-172.482.432.52-0.10-3.88%49047,47950.10%