American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:8.00
Opzioni d'acquistoper9 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL221209C00008000 | 2022-11-22 9:51AM EST | 2022-12-09 | 5.45 | 5.90 | 6.05 | 0.00 | - | - | 19 | 175.00% |
| AAL221216C00008000 | 2022-11-29 9:57AM EST | 2022-12-16 | 6.05 | 5.90 | 6.10 | 0.00 | - | 3 | 30 | 151.56% |
| AAL221230C00008000 | 2022-11-16 12:50PM EST | 2022-12-30 | 6.15 | 5.90 | 6.10 | 0.00 | - | 1 | 8 | 105.47% |
| AAL230120C00008000 | 2022-12-01 2:31PM EST | 2023-01-20 | 6.06 | 5.95 | 6.15 | 0.00 | - | 1 | 1,445 | 94.92% |
| AAL230217C00008000 | 2022-12-02 3:48PM EST | 2023-02-17 | 6.10 | 6.05 | 6.20 | -0.20 | -3.17% | 4 | 69 | 87.50% |
| AAL230519C00008000 | 2022-11-16 12:39PM EST | 2023-05-19 | 6.55 | 6.30 | 6.45 | 0.00 | - | 1 | 54 | 77.83% |
| AAL230616C00008000 | 2022-11-30 3:14PM EST | 2023-06-16 | 6.80 | 6.40 | 6.55 | 0.00 | - | 2 | 258 | 77.73% |
| AAL230915C00008000 | 2022-11-22 12:09PM EST | 2023-09-15 | 6.80 | 6.65 | 6.80 | 0.00 | - | 1 | 65 | 74.76% |
| AAL240119C00008000 | 2022-12-02 1:18PM EST | 2024-01-19 | 6.92 | 7.00 | 7.15 | -0.30 | -4.16% | 1 | 2,204 | 73.54% |
| AAL240621C00008000 | 2022-12-02 10:05AM EST | 2024-06-21 | 7.19 | 7.35 | 7.55 | -1.16 | -13.89% | 1 | 129 | 72.46% |
| AAL250117C00008000 | 2022-12-01 3:11PM EST | 2025-01-17 | 7.90 | 7.75 | 8.05 | 0.00 | - | 707 | 1,077 | 71.58% |
Opzioni Putper9 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL221209P00008000 | 2022-11-22 9:34AM EST | 2022-12-09 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 200.00% |
| AAL221216P00008000 | 2022-11-23 12:20PM EST | 2022-12-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 8,019 | 137.50% |
| AAL221223P00008000 | 2022-11-28 11:04AM EST | 2022-12-23 | 0.02 | 0.00 | 0.03 | 0.00 | - | 80 | 145 | 109.38% |
| AAL221230P00008000 | 2022-11-18 11:17AM EST | 2022-12-30 | 0.04 | 0.00 | 0.06 | 0.00 | - | 500 | 95 | 105.47% |
| AAL230120P00008000 | 2022-12-02 10:35AM EST | 2023-01-20 | 0.05 | 0.05 | 0.06 | 0.00 | - | 36 | 39,445 | 88.28% |
| AAL230217P00008000 | 2022-12-01 3:17PM EST | 2023-02-17 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 1,266 | 76.56% |
| AAL230519P00008000 | 2022-11-25 12:24PM EST | 2023-05-19 | 0.25 | 0.23 | 0.27 | 0.00 | - | 5 | 2,181 | 67.19% |
| AAL230616P00008000 | 2022-12-02 11:42AM EST | 2023-06-16 | 0.31 | 0.30 | 0.33 | -0.09 | -22.50% | 3 | 18,067 | 66.50% |
| AAL230915P00008000 | 2022-12-02 1:48PM EST | 2023-09-15 | 0.45 | 0.45 | 0.46 | -0.02 | -4.26% | 135 | 3,937 | 61.91% |
| AAL240119P00008000 | 2022-11-30 2:29PM EST | 2024-01-19 | 0.69 | 0.68 | 0.71 | 0.00 | - | 6 | 43,985 | 60.25% |
| AAL240621P00008000 | 2022-12-02 12:00PM EST | 2024-06-21 | 0.87 | 0.90 | 1.08 | -0.08 | -8.42% | 1 | 8,417 | 59.67% |
| AAL250117P00008000 | 2022-12-02 2:52PM EST | 2025-01-17 | 1.23 | 1.19 | 1.32 | -0.04 | -3.15% | 126 | 12,087 | 56.98% |
© 2022 Yahoo. Tutti i diritti riservati.
