Italia markets closed
Dow Jones
35.704,27 +477,24 (+1,35%) Nasdaq
15.685,55 +460,40 (+3,02%) Nikkei 225
28.455,60 +528,23 (+1,89%) EUR/USD
1,1254 -0,0033 (-0,29%) BTC-EUR
45.392,33 +1.540,05 (+3,51%) CMC Crypto 200
1.314,97 -6,31 (-0,48%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Al 01:15PM EST. Mercato aperto.
Prezzo d'esercizio:25.00
Opzioni d'acquistoper10 dicembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL211210C00025000 | 2021-11-30 1:30PM EST | 2021-12-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 704 | 125.00% |
| AAL211217C00025000 | 2021-12-07 12:27PM EST | 2021-12-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 164 | 17,217 | 84.38% |
| AAL211223C00025000 | 2021-12-07 9:52AM EST | 2021-12-23 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 7 | 454 | 73.44% |
| AAL211231C00025000 | 2021-12-07 11:47AM EST | 2021-12-31 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 6 | 246 | 68.75% |
| AAL220107C00025000 | 2021-12-07 10:34AM EST | 2022-01-07 | 0.07 | 0.04 | 0.07 | -0.01 | -12.50% | 280 | 60 | 60.94% |
| AAL220121C00025000 | 2021-12-07 12:54PM EST | 2022-01-21 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 314 | 37,267 | 56.64% |
| AAL220218C00025000 | 2021-12-07 11:05AM EST | 2022-02-18 | 0.29 | 0.25 | 0.28 | -0.06 | -17.14% | 132 | 11,546 | 56.93% |
| AAL220318C00025000 | 2021-12-07 10:35AM EST | 2022-03-18 | 0.40 | 0.38 | 0.39 | -0.11 | -21.57% | 19 | 649 | 54.00% |
| AAL220414C00025000 | 2021-12-07 12:57PM EST | 2022-04-14 | 0.53 | 0.51 | 0.54 | -0.05 | -8.62% | 9 | 3,726 | 53.03% |
| AAL220520C00025000 | 2021-12-07 11:40AM EST | 2022-05-20 | 0.75 | 0.70 | 0.76 | -0.11 | -12.79% | 31 | 581 | 52.73% |
| AAL220617C00025000 | 2021-12-07 12:54PM EST | 2022-06-17 | 0.82 | 0.78 | 0.81 | -0.09 | -9.89% | 47 | 10,435 | 50.39% |
| AAL220916C00025000 | 2021-12-07 12:24PM EST | 2022-09-16 | 1.14 | 1.11 | 1.21 | -0.23 | -16.79% | 17 | 1,637 | 49.39% |
| AAL230120C00025000 | 2021-12-07 12:55PM EST | 2023-01-20 | 1.67 | 1.67 | 1.70 | -0.01 | -0.60% | 177 | 17,590 | 48.19% |
| AAL230616C00025000 | 2021-12-06 1:56PM EST | 2023-06-16 | 2.53 | 2.00 | 2.85 | 0.00 | - | 197 | 625 | 54.71% |
| AAL240119C00025000 | 2021-12-07 11:25AM EST | 2024-01-19 | 3.00 | 2.90 | 3.10 | -0.25 | -7.69% | 7 | 757 | 48.80% |
Opzioni Putper10 dicembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL211210P00025000 | 2021-12-06 9:41AM EST | 2021-12-10 | 7.80 | 6.80 | 6.85 | 0.00 | - | 4 | 9 | 0.00% |
| AAL211217P00025000 | 2021-12-07 11:08AM EST | 2021-12-17 | 6.65 | 6.80 | 6.90 | +0.04 | +0.61% | 1 | 1,390 | 0.00% |
| AAL211223P00025000 | 2021-11-19 10:47AM EST | 2021-12-23 | 5.71 | 6.80 | 6.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAL220121P00025000 | 2021-12-07 11:17AM EST | 2022-01-21 | 6.80 | 6.85 | 6.95 | -0.20 | -2.86% | 5 | 5,072 | 44.53% |
| AAL220218P00025000 | 2021-12-06 2:59PM EST | 2022-02-18 | 6.75 | 7.00 | 7.10 | -0.42 | -5.86% | 2 | 139 | 51.17% |
| AAL220318P00025000 | 2021-12-07 11:17AM EST | 2022-03-18 | 7.05 | 7.10 | 7.20 | -1.50 | -17.54% | 9 | 56 | 49.02% |
| AAL220414P00025000 | 2021-12-07 12:10PM EST | 2022-04-14 | 7.30 | 7.25 | 7.35 | -1.35 | -15.61% | 13 | 267 | 49.56% |
| AAL220520P00025000 | 2021-12-06 9:45AM EST | 2022-05-20 | 8.35 | 7.40 | 7.50 | 0.00 | - | 5 | 33 | 48.44% |
| AAL220617P00025000 | 2021-12-02 10:53AM EST | 2022-06-17 | 9.00 | 7.45 | 7.55 | 0.00 | - | 1 | 776 | 46.09% |
| AAL220916P00025000 | 2021-12-06 12:22PM EST | 2022-09-16 | 7.92 | 7.75 | 7.90 | 0.00 | - | 15 | 110 | 45.07% |
| AAL230120P00025000 | 2021-12-06 11:44AM EST | 2023-01-20 | 8.35 | 8.15 | 9.05 | 0.00 | - | 44 | 4,111 | 54.10% |
| AAL230616P00025000 | 2021-12-06 3:48PM EST | 2023-06-16 | 8.95 | 8.55 | 8.85 | 0.00 | - | 1 | 31 | 44.09% |
| AAL240119P00025000 | 2021-12-03 11:13AM EST | 2024-01-19 | 10.12 | 8.85 | 9.40 | 0.00 | - | 45 | 110 | 42.84% |
© 2021 Yahoo. Tutti i diritti riservati.
