Italia markets closed
Dow Jones
35.699,04 +472,01 (+1,34%) Nasdaq
15.679,56 +454,41 (+2,98%) Nikkei 225
28.455,60 +528,23 (+1,89%) EUR/USD
1,1249 -0,0038 (-0,34%) BTC-EUR
45.444,42 +1.645,57 (+3,76%) CMC Crypto 200
1.316,05 -5,23 (-0,40%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Al 01:11PM EST. Mercato aperto.
Prezzo d'esercizio:20.00
Opzioni d'acquistoper10 dicembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL211210C00020000 | 2021-12-07 12:40PM EST | 2021-12-10 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 4,080 | 7,298 | 59.38% |
| AAL211217C00020000 | 2021-12-07 12:54PM EST | 2021-12-17 | 0.17 | 0.17 | 0.18 | -0.07 | -29.17% | 3,575 | 35,241 | 60.35% |
| AAL211223C00020000 | 2021-12-07 12:43PM EST | 2021-12-23 | 0.23 | 0.23 | 0.24 | -0.10 | -30.30% | 260 | 1,955 | 54.10% |
| AAL211231C00020000 | 2021-12-07 12:35PM EST | 2021-12-31 | 0.38 | 0.37 | 0.38 | -0.09 | -19.15% | 1,511 | 2,119 | 54.30% |
| AAL220107C00020000 | 2021-12-07 12:56PM EST | 2022-01-07 | 0.47 | 0.45 | 0.49 | -0.15 | -24.19% | 178 | 1,407 | 53.32% |
| AAL220114C00020000 | 2021-12-07 12:08PM EST | 2022-01-14 | 0.56 | 0.56 | 0.59 | -0.14 | -20.00% | 66 | 23 | 53.42% |
| AAL220121C00020000 | 2021-12-07 12:49PM EST | 2022-01-21 | 0.70 | 0.69 | 0.71 | -0.11 | -13.58% | 1,725 | 46,259 | 54.59% |
| AAL220218C00020000 | 2021-12-07 12:26PM EST | 2022-02-18 | 1.09 | 1.05 | 1.09 | -0.08 | -6.84% | 431 | 16,048 | 55.18% |
| AAL220318C00020000 | 2021-12-07 12:19PM EST | 2022-03-18 | 1.30 | 1.30 | 1.34 | -0.16 | -10.96% | 318 | 927 | 53.81% |
| AAL220414C00020000 | 2021-12-07 12:17PM EST | 2022-04-14 | 1.51 | 1.52 | 1.58 | -0.09 | -5.63% | 160 | 5,834 | 53.27% |
| AAL220520C00020000 | 2021-12-07 11:35AM EST | 2022-05-20 | 1.88 | 1.82 | 1.87 | -0.21 | -10.05% | 25 | 5,034 | 53.27% |
| AAL220617C00020000 | 2021-12-07 12:53PM EST | 2022-06-17 | 1.95 | 1.90 | 1.98 | 0.00 | - | 170 | 49,266 | 51.07% |
| AAL220916C00020000 | 2021-12-07 11:00AM EST | 2022-09-16 | 2.54 | 2.34 | 2.44 | +0.16 | +6.72% | 2 | 1,761 | 49.98% |
| AAL230120C00020000 | 2021-12-07 12:40PM EST | 2023-01-20 | 2.98 | 2.94 | 3.05 | -0.02 | -0.67% | 246 | 24,699 | 49.59% |
| AAL230616C00020000 | 2021-12-07 10:04AM EST | 2023-06-16 | 3.78 | 3.30 | 3.60 | -0.19 | -4.79% | 5 | 2,606 | 48.73% |
| AAL240119C00020000 | 2021-12-07 9:54AM EST | 2024-01-19 | 5.25 | 4.30 | 4.85 | +0.78 | +17.45% | 3 | 2,046 | 50.79% |
Opzioni Putper10 dicembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL211210P00020000 | 2021-12-07 11:57AM EST | 2021-12-10 | 1.92 | 1.81 | 1.92 | -0.27 | -12.33% | 46 | 1,034 | 0.00% |
| AAL211217P00020000 | 2021-12-07 12:54PM EST | 2021-12-17 | 1.97 | 1.97 | 1.99 | -0.36 | -15.45% | 365 | 33,424 | 42.97% |
| AAL211223P00020000 | 2021-12-07 9:34AM EST | 2021-12-23 | 2.09 | 1.99 | 2.07 | -0.08 | -3.69% | 6 | 213 | 44.53% |
| AAL211231P00020000 | 2021-12-07 10:11AM EST | 2021-12-31 | 1.98 | 2.12 | 2.54 | -0.54 | -21.43% | 13 | 317 | 55.66% |
| AAL220107P00020000 | 2021-12-06 12:15PM EST | 2022-01-07 | 2.45 | 2.11 | 2.29 | 0.00 | - | 14 | 98 | 46.88% |
| AAL220121P00020000 | 2021-12-07 12:35PM EST | 2022-01-21 | 2.45 | 2.46 | 2.50 | -0.41 | -14.34% | 88 | 51,416 | 48.83% |
| AAL220218P00020000 | 2021-12-07 12:21PM EST | 2022-02-18 | 2.85 | 2.80 | 2.87 | -0.35 | -10.94% | 3 | 9,351 | 50.88% |
| AAL220318P00020000 | 2021-12-07 10:48AM EST | 2022-03-18 | 3.07 | 3.00 | 3.10 | -0.13 | -4.06% | 41 | 221 | 49.66% |
| AAL220414P00020000 | 2021-12-06 2:29PM EST | 2022-04-14 | 3.40 | 3.25 | 3.30 | 0.00 | - | 7 | 1,087 | 48.93% |
| AAL220520P00020000 | 2021-12-07 10:18AM EST | 2022-05-20 | 3.51 | 3.50 | 3.60 | -0.29 | -7.63% | 1 | 665 | 49.56% |
| AAL220617P00020000 | 2021-12-06 3:58PM EST | 2022-06-17 | 3.98 | 3.60 | 3.70 | 0.00 | - | 14,657 | 52,810 | 47.75% |
| AAL220916P00020000 | 2021-12-06 3:19PM EST | 2022-09-16 | 4.35 | 4.00 | 4.10 | 0.00 | - | 10 | 1,435 | 45.68% |
| AAL230120P00020000 | 2021-12-07 12:21PM EST | 2023-01-20 | 4.53 | 4.50 | 4.65 | -0.27 | -5.62% | 20 | 38,584 | 45.24% |
| AAL230616P00020000 | 2021-12-06 1:50PM EST | 2023-06-16 | 5.20 | 4.80 | 5.15 | 0.00 | - | 4 | 2,420 | 44.43% |
| AAL240119P00020000 | 2021-12-06 10:21AM EST | 2024-01-19 | 6.15 | 5.60 | 5.85 | 0.00 | - | 2 | 602 | 44.43% |
© 2021 Yahoo. Tutti i diritti riservati.
