Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
18,08+0,15 (+0,81%)
Al 01:15PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:25.00
Opzioni d'acquistoper10 dicembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL211210C000250002021-11-30 1:30PM EST2021-12-100.010.000.010.00-6704125.00%
AAL211217C000250002021-12-07 12:27PM EST2021-12-170.020.010.020.00-16417,21784.38%
AAL211223C000250002021-12-07 9:52AM EST2021-12-230.040.020.03+0.01+33.33%745473.44%
AAL211231C000250002021-12-07 11:47AM EST2021-12-310.050.050.06-0.01-16.67%624668.75%
AAL220107C000250002021-12-07 10:34AM EST2022-01-070.070.040.07-0.01-12.50%2806060.94%
AAL220121C000250002021-12-07 12:54PM EST2022-01-210.100.090.10-0.04-28.57%31437,26756.64%
AAL220218C000250002021-12-07 11:05AM EST2022-02-180.290.250.28-0.06-17.14%13211,54656.93%
AAL220318C000250002021-12-07 10:35AM EST2022-03-180.400.380.39-0.11-21.57%1964954.00%
AAL220414C000250002021-12-07 12:57PM EST2022-04-140.530.510.54-0.05-8.62%93,72653.03%
AAL220520C000250002021-12-07 11:40AM EST2022-05-200.750.700.76-0.11-12.79%3158152.73%
AAL220617C000250002021-12-07 12:54PM EST2022-06-170.820.780.81-0.09-9.89%4710,43550.39%
AAL220916C000250002021-12-07 12:24PM EST2022-09-161.141.111.21-0.23-16.79%171,63749.39%
AAL230120C000250002021-12-07 12:55PM EST2023-01-201.671.671.70-0.01-0.60%17717,59048.19%
AAL230616C000250002021-12-06 1:56PM EST2023-06-162.532.002.850.00-19762554.71%
AAL240119C000250002021-12-07 11:25AM EST2024-01-193.002.903.10-0.25-7.69%775748.80%
Opzioni Putper10 dicembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL211210P000250002021-12-06 9:41AM EST2021-12-107.806.806.850.00-490.00%
AAL211217P000250002021-12-07 11:08AM EST2021-12-176.656.806.90+0.04+0.61%11,3900.00%
AAL211223P000250002021-11-19 10:47AM EST2021-12-235.716.806.900.00-100.00%
AAL220121P000250002021-12-07 11:17AM EST2022-01-216.806.856.95-0.20-2.86%55,07244.53%
AAL220218P000250002021-12-06 2:59PM EST2022-02-186.757.007.10-0.42-5.86%213951.17%
AAL220318P000250002021-12-07 11:17AM EST2022-03-187.057.107.20-1.50-17.54%95649.02%
AAL220414P000250002021-12-07 12:10PM EST2022-04-147.307.257.35-1.35-15.61%1326749.56%
AAL220520P000250002021-12-06 9:45AM EST2022-05-208.357.407.500.00-53348.44%
AAL220617P000250002021-12-02 10:53AM EST2022-06-179.007.457.550.00-177646.09%
AAL220916P000250002021-12-06 12:22PM EST2022-09-167.927.757.900.00-1511045.07%
AAL230120P000250002021-12-06 11:44AM EST2023-01-208.358.159.050.00-444,11154.10%
AAL230616P000250002021-12-06 3:48PM EST2023-06-168.958.558.850.00-13144.09%
AAL240119P000250002021-12-03 11:13AM EST2024-01-1910.128.859.400.00-4511042.84%