Mail

Italia markets close in 3 hours 25 minutes

FTSE MIB
22.247,71
-55,87(-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:25.00

Opzioni d'acquistoper27 novembre 2020

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
AAL201127C00025000	2020-11-25 11:00AM EST	2020-11-27	0.01	0.00	0.02	0.00	-	2	569	287.50%
AAL201204C00025000	2020-11-25 1:50PM EST	2020-12-04	0.03	0.00	0.03	0.00	-	100	348	140.63%
AAL201211C00025000	2020-11-25 3:18PM EST	2020-12-11	0.06	0.04	0.06	+0.01	+20.00%	562	366	126.56%
AAL201218C00025000	2020-11-25 3:59PM EST	2020-12-18	0.10	0.08	0.10	+0.03	+42.86%	3,453	1,337	116.80%
AAL201224C00025000	2020-11-25 3:59PM EST	2020-12-24	0.11	0.11	0.13	+0.01	+10.00%	125	320	110.16%
AAL210115C00025000	2020-11-25 3:49PM EST	2021-01-15	0.19	0.18	0.20	+0.02	+11.76%	1,670	18,098	91.60%
AAL210219C00025000	2020-11-25 3:46PM EST	2021-02-19	0.32	0.32	0.35	+0.03	+10.34%	1,772	5,826	81.05%
AAL210521C00025000	2020-11-25 3:55PM EST	2021-05-21	0.66	0.65	0.66	+0.05	+8.20%	1,326	16,860	68.75%
AAL210618C00025000	2020-11-25 3:56PM EST	2021-06-18	0.74	0.75	0.79	+0.03	+4.23%	1,288	20,560	67.48%
AAL210716C00025000	2020-11-25 3:58PM EST	2021-07-16	0.87	0.86	0.88	+0.07	+8.75%	1,216	8,670	66.02%
AAL211217C00025000	2020-11-25 3:52PM EST	2021-12-17	1.68	1.57	1.74	+0.01	+0.60%	88	359	66.16%
AAL220121C00025000	2020-11-25 3:58PM EST	2022-01-21	1.85	1.75	1.90	+0.02	+1.09%	388	12,617	66.24%
AAL230120C00025000	2020-11-25 3:44PM EST	2023-01-20	3.40	3.35	3.50	0.00	-	114	1,176	67.24%

Opzioni Putper27 novembre 2020

Codice	Data ultimo scambio	Scadenza	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
AAL201127P00025000	2020-11-25 9:44AM EST	2020-11-27	10.42	10.00	10.20	+0.12	+1.17%	5	163	345.31%
AAL201218P00025000	2020-11-24 9:33AM EST	2020-12-18	10.75	10.05	10.30	0.00	-	1	19	122.66%
AAL210115P00025000	2020-11-25 2:49PM EST	2021-01-15	10.25	10.15	10.35	-0.16	-1.54%	21	11,726	91.60%
AAL210219P00025000	2020-11-25 12:10PM EST	2021-02-19	10.37	10.30	10.40	-1.63	-13.58%	1	178	78.13%
AAL210521P00025000	2020-11-25 2:53PM EST	2021-05-21	10.70	10.65	10.85	-0.11	-1.02%	17	54	70.02%
AAL210618P00025000	2020-11-23 2:49PM EST	2021-06-18	11.95	10.70	10.95	0.00	-	6	92	67.33%
AAL210716P00025000	2020-11-05 1:34PM EST	2021-07-16	14.02	10.85	11.05	0.00	-	2	10	66.60%
AAL211217P00025000	2020-11-23 1:31PM EST	2021-12-17	12.84	11.55	11.95	0.00	-	8	10	66.85%
AAL220121P00025000	2020-11-25 2:11PM EST	2022-01-21	12.05	11.80	12.10	-0.20	-1.63%	25	1,566	67.36%
AAL230120P00025000	2020-11-25 1:50PM EST	2023-01-20	13.50	13.30	13.80	-0.11	-0.81%	3	526	68.04%