Mail

Italia markets close in 3 hours 27 minutes

FTSE MIB
22.248,27
-55,31(-0,25%)
Dow Jones
29.872,47
-173,77(-0,58%)
Nasdaq
12.094,40
+57,62(+0,48%)

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:20.00

Opzioni d'acquistoper27 novembre 2020

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
AAL201127C00020000	2020-11-25 3:27PM EST	2020-11-27	0.01	0.00	0.01	-0.01	-50.00%	92	2,200	162.50%
AAL201211C00020000	2020-11-25 3:59PM EST	2020-12-11	0.15	0.13	0.15	+0.03	+25.00%	143	578	101.17%
AAL201218C00020000	2020-11-25 3:58PM EST	2020-12-18	0.19	0.18	0.20	+0.01	+5.56%	760	12,077	91.21%
AAL201224C00020000	2020-11-25 3:48PM EST	2020-12-24	0.24	0.24	0.25	+0.01	+4.35%	237	952	87.30%
AAL210115C00020000	2020-11-25 3:59PM EST	2021-01-15	0.44	0.43	0.44	+0.05	+12.82%	2,887	107,427	79.20%
AAL210219C00020000	2020-11-25 3:49PM EST	2021-02-19	0.73	0.68	0.74	+0.06	+8.96%	1,837	6,015	73.44%
AAL210521C00020000	2020-11-25 3:58PM EST	2021-05-21	1.34	1.28	1.37	+0.08	+6.35%	2,039	7,907	68.02%
AAL210618C00020000	2020-11-25 3:48PM EST	2021-06-18	1.45	1.42	1.51	+0.05	+3.57%	813	10,779	66.50%
AAL210716C00020000	2020-11-25 3:58PM EST	2021-07-16	1.64	1.61	1.66	+0.10	+6.49%	353	2,545	66.16%
AAL211217C00020000	2020-11-25 3:53PM EST	2021-12-17	2.72	2.50	2.72	+0.18	+7.09%	71	1,097	67.48%
AAL220121C00020000	2020-11-25 3:53PM EST	2022-01-21	2.81	2.75	2.90	+0.01	+0.36%	898	13,182	67.97%
AAL230120C00020000	2020-11-25 3:22PM EST	2023-01-20	4.55	4.45	4.75	+0.20	+4.60%	205	3,348	70.26%

Opzioni Putper27 novembre 2020

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
AAL201127P00020000	2020-11-23 3:28PM EST	2020-11-27	6.60	5.00	5.15	0.00	-	3	3	187.50%
AAL201218P00020000	2020-11-25 3:52PM EST	2020-12-18	5.20	5.20	5.35	-0.10	-1.89%	5	150	94.53%
AAL201224P00020000	2020-11-16 12:03AM EST	2020-12-24	6.90	5.25	5.40	0.00	-	-	-	89.45%
AAL210115P00020000	2020-11-25 3:19PM EST	2021-01-15	5.35	5.45	5.55	-0.30	-5.31%	39	50,947	79.49%
AAL210219P00020000	2020-11-24 1:46PM EST	2021-02-19	5.90	5.70	5.85	0.00	-	15	561	73.63%
AAL210521P00020000	2020-11-25 11:54AM EST	2021-05-21	6.40	6.30	6.45	-0.15	-2.29%	1	2,758	67.77%
AAL210618P00020000	2020-11-24 2:22PM EST	2021-06-18	6.65	6.45	6.60	0.00	-	22	44	66.55%
AAL210716P00020000	2020-11-24 11:33AM EST	2021-07-16	6.91	6.60	6.80	0.00	-	40	169	66.28%
AAL211217P00020000	2020-11-25 1:10PM EST	2021-12-17	7.75	7.60	7.85	-0.10	-1.27%	1	72	68.41%
AAL220121P00020000	2020-11-25 2:46PM EST	2022-01-21	7.95	7.85	8.10	-0.10	-1.24%	2,002	2,332	69.43%
AAL230120P00020000	2020-11-25 12:23PM EST	2023-01-20	9.75	9.40	9.90	-0.15	-1.52%	1	185	70.22%