Italia markets close in 3 hours 25 minutes

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:25.00
Opzioni d'acquistoper27 novembre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL201127C000250002020-11-25 11:00AM EST2020-11-270.010.000.020.00-2569287.50%
AAL201204C000250002020-11-25 1:50PM EST2020-12-040.030.000.030.00-100348140.63%
AAL201211C000250002020-11-25 3:18PM EST2020-12-110.060.040.06+0.01+20.00%562366126.56%
AAL201218C000250002020-11-25 3:59PM EST2020-12-180.100.080.10+0.03+42.86%3,4531,337116.80%
AAL201224C000250002020-11-25 3:59PM EST2020-12-240.110.110.13+0.01+10.00%125320110.16%
AAL210115C000250002020-11-25 3:49PM EST2021-01-150.190.180.20+0.02+11.76%1,67018,09891.60%
AAL210219C000250002020-11-25 3:46PM EST2021-02-190.320.320.35+0.03+10.34%1,7725,82681.05%
AAL210521C000250002020-11-25 3:55PM EST2021-05-210.660.650.66+0.05+8.20%1,32616,86068.75%
AAL210618C000250002020-11-25 3:56PM EST2021-06-180.740.750.79+0.03+4.23%1,28820,56067.48%
AAL210716C000250002020-11-25 3:58PM EST2021-07-160.870.860.88+0.07+8.75%1,2168,67066.02%
AAL211217C000250002020-11-25 3:52PM EST2021-12-171.681.571.74+0.01+0.60%8835966.16%
AAL220121C000250002020-11-25 3:58PM EST2022-01-211.851.751.90+0.02+1.09%38812,61766.24%
AAL230120C000250002020-11-25 3:44PM EST2023-01-203.403.353.500.00-1141,17667.24%
Opzioni Putper27 novembre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL201127P000250002020-11-25 9:44AM EST2020-11-2710.4210.0010.20+0.12+1.17%5163345.31%
AAL201218P000250002020-11-24 9:33AM EST2020-12-1810.7510.0510.300.00-119122.66%
AAL210115P000250002020-11-25 2:49PM EST2021-01-1510.2510.1510.35-0.16-1.54%2111,72691.60%
AAL210219P000250002020-11-25 12:10PM EST2021-02-1910.3710.3010.40-1.63-13.58%117878.13%
AAL210521P000250002020-11-25 2:53PM EST2021-05-2110.7010.6510.85-0.11-1.02%175470.02%
AAL210618P000250002020-11-23 2:49PM EST2021-06-1811.9510.7010.950.00-69267.33%
AAL210716P000250002020-11-05 1:34PM EST2021-07-1614.0210.8511.050.00-21066.60%
AAL211217P000250002020-11-23 1:31PM EST2021-12-1712.8411.5511.950.00-81066.85%
AAL220121P000250002020-11-25 2:11PM EST2022-01-2112.0511.8012.10-0.20-1.63%251,56667.36%
AAL230120P000250002020-11-25 1:50PM EST2023-01-2013.5013.3013.80-0.11-0.81%352668.04%