Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
18,07+0,14 (+0,76%)
Al 01:11PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:20.00
Opzioni d'acquistoper10 dicembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL211210C000200002021-12-07 12:40PM EST2021-12-100.030.020.03-0.03-50.00%4,0807,29859.38%
AAL211217C000200002021-12-07 12:54PM EST2021-12-170.170.170.18-0.07-29.17%3,57535,24160.35%
AAL211223C000200002021-12-07 12:43PM EST2021-12-230.230.230.24-0.10-30.30%2601,95554.10%
AAL211231C000200002021-12-07 12:35PM EST2021-12-310.380.370.38-0.09-19.15%1,5112,11954.30%
AAL220107C000200002021-12-07 12:56PM EST2022-01-070.470.450.49-0.15-24.19%1781,40753.32%
AAL220114C000200002021-12-07 12:08PM EST2022-01-140.560.560.59-0.14-20.00%662353.42%
AAL220121C000200002021-12-07 12:49PM EST2022-01-210.700.690.71-0.11-13.58%1,72546,25954.59%
AAL220218C000200002021-12-07 12:26PM EST2022-02-181.091.051.09-0.08-6.84%43116,04855.18%
AAL220318C000200002021-12-07 12:19PM EST2022-03-181.301.301.34-0.16-10.96%31892753.81%
AAL220414C000200002021-12-07 12:17PM EST2022-04-141.511.521.58-0.09-5.63%1605,83453.27%
AAL220520C000200002021-12-07 11:35AM EST2022-05-201.881.821.87-0.21-10.05%255,03453.27%
AAL220617C000200002021-12-07 12:53PM EST2022-06-171.951.901.980.00-17049,26651.07%
AAL220916C000200002021-12-07 11:00AM EST2022-09-162.542.342.44+0.16+6.72%21,76149.98%
AAL230120C000200002021-12-07 12:40PM EST2023-01-202.982.943.05-0.02-0.67%24624,69949.59%
AAL230616C000200002021-12-07 10:04AM EST2023-06-163.783.303.60-0.19-4.79%52,60648.73%
AAL240119C000200002021-12-07 9:54AM EST2024-01-195.254.304.85+0.78+17.45%32,04650.79%
Opzioni Putper10 dicembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL211210P000200002021-12-07 11:57AM EST2021-12-101.921.811.92-0.27-12.33%461,0340.00%
AAL211217P000200002021-12-07 12:54PM EST2021-12-171.971.971.99-0.36-15.45%36533,42442.97%
AAL211223P000200002021-12-07 9:34AM EST2021-12-232.091.992.07-0.08-3.69%621344.53%
AAL211231P000200002021-12-07 10:11AM EST2021-12-311.982.122.54-0.54-21.43%1331755.66%
AAL220107P000200002021-12-06 12:15PM EST2022-01-072.452.112.290.00-149846.88%
AAL220121P000200002021-12-07 12:35PM EST2022-01-212.452.462.50-0.41-14.34%8851,41648.83%
AAL220218P000200002021-12-07 12:21PM EST2022-02-182.852.802.87-0.35-10.94%39,35150.88%
AAL220318P000200002021-12-07 10:48AM EST2022-03-183.073.003.10-0.13-4.06%4122149.66%
AAL220414P000200002021-12-06 2:29PM EST2022-04-143.403.253.300.00-71,08748.93%
AAL220520P000200002021-12-07 10:18AM EST2022-05-203.513.503.60-0.29-7.63%166549.56%
AAL220617P000200002021-12-06 3:58PM EST2022-06-173.983.603.700.00-14,65752,81047.75%
AAL220916P000200002021-12-06 3:19PM EST2022-09-164.354.004.100.00-101,43545.68%
AAL230120P000200002021-12-07 12:21PM EST2023-01-204.534.504.65-0.27-5.62%2038,58445.24%
AAL230616P000200002021-12-06 1:50PM EST2023-06-165.204.805.150.00-42,42044.43%
AAL240119P000200002021-12-06 10:21AM EST2024-01-196.155.605.850.00-260244.43%