Italia markets open in 7 hours 30 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,26-0,49 (-2,93%)
Alla chiusura: 04:00PM EDT
16,30 +0,04 (+0,25%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220527C000080002022-05-19 9:47AM EDT8.008.758.208.35+8.75--3243.75%
AAL220527C000100002022-05-20 3:01PM EDT10.005.936.206.35-0.72-10.83%157175.00%
AAL220527C000105002022-05-20 10:05AM EDT10.506.255.705.85+6.25-111159.38%
AAL220527C000110002022-05-17 9:56AM EDT11.006.405.255.35+6.40--2168.75%
AAL220527C000115002022-05-20 9:37AM EDT11.505.304.704.85+0.05+0.95%115128.13%
AAL220527C000125002022-05-20 9:37AM EDT12.504.303.753.85-1.85-30.08%230120.31%
AAL220527C000130002022-05-20 12:26PM EDT13.003.403.253.40+0.55+19.30%118117.19%
AAL220527C000135002022-05-19 2:40PM EDT13.503.502.762.920.00-233106.25%
AAL220527C000140002022-05-20 3:40PM EDT14.002.322.302.42-0.63-21.36%151395.70%
AAL220527C000145002022-05-20 2:12PM EDT14.501.681.881.97-0.79-31.98%41293.36%
AAL220527C000150002022-05-20 3:35PM EDT15.001.371.461.51-0.71-34.13%6310884.77%
AAL220527C000155002022-05-20 3:51PM EDT15.501.081.071.11-0.60-35.71%15347778.91%
AAL220527C000160002022-05-20 3:59PM EDT16.000.750.730.76-0.35-31.82%3,00822673.44%
AAL220527C000165002022-05-20 3:59PM EDT16.500.470.470.50-0.30-38.96%73241471.29%
AAL220527C000170002022-05-20 3:59PM EDT17.000.290.270.30-0.23-44.23%10,6532,06768.36%
AAL220527C000175002022-05-20 3:59PM EDT17.500.160.160.17-0.17-51.52%1,6821,08168.36%
AAL220527C000180002022-05-20 3:56PM EDT18.000.090.080.09-0.11-55.00%9882,79966.80%
AAL220527C000185002022-05-20 3:55PM EDT18.500.060.050.06-0.06-50.00%8906,14471.09%
AAL220527C000190002022-05-20 3:44PM EDT19.000.030.030.04-0.03-50.00%2812,35474.22%
AAL220527C000195002022-05-20 3:40PM EDT19.500.030.020.04-0.02-40.00%14686181.25%
AAL220527C000200002022-05-20 3:38PM EDT20.000.020.020.040.00-1472,46089.84%
AAL220527C000205002022-05-20 3:36PM EDT20.500.020.020.030.00-1736595.31%
AAL220527C000210002022-05-20 3:46PM EDT21.000.020.010.04+0.01+100.00%34638103.13%
AAL220527C000215002022-05-20 2:48PM EDT21.500.010.010.02-0.01-50.00%11,111103.13%
AAL220527C000220002022-05-17 2:51PM EDT22.000.020.000.030.00-6358109.38%
AAL220527C000225002022-05-17 3:56PM EDT22.500.020.000.030.00-1230115.63%
AAL220527C000230002022-05-17 1:17PM EDT23.000.010.000.020.00-21831115.63%
AAL220527C000235002022-05-17 11:02AM EDT23.500.010.000.030.00-2111129.69%
AAL220527C000240002022-05-18 10:18AM EDT24.000.020.000.030.00-4148135.94%
AAL220527C000245002022-05-13 12:51PM EDT24.500.020.000.020.00-284384134.38%
AAL220527C000250002022-05-16 3:26PM EDT25.000.020.000.030.00-1494146.88%
AAL220527C000260002022-05-20 9:35AM EDT26.000.010.000.02-0.01-50.00%10135150.00%
AAL220527C000270002022-05-20 10:36AM EDT27.000.010.000.010.00-545150.00%
AAL220527C000280002022-05-09 1:15PM EDT28.000.020.000.030.00-2122178.13%
AAL220527C000290002022-04-25 11:45AM EDT29.000.060.000.030.00-760236190.63%
AAL220527C000300002022-05-16 3:00PM EDT30.000.020.000.010.00-16110175.00%
Opzioni Putper27 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220527P000050002022-05-20 10:36AM EDT5.000.020.000.01+0.01+100.00%56350.00%
AAL220527P000070002022-05-13 12:50PM EDT7.000.020.000.030.00-553287.50%
AAL220527P000080002022-05-13 1:01PM EDT8.000.020.000.020.00-9318231.25%
AAL220527P000090002022-05-19 3:47PM EDT9.000.020.000.030.00-3140209.38%
AAL220527P000100002022-05-17 9:54AM EDT10.000.010.000.020.00-230876165.63%
AAL220527P000105002022-05-20 2:43PM EDT10.500.020.000.030.00-152159.38%
AAL220527P000110002022-05-20 3:52PM EDT11.000.020.010.03+0.01+100.00%94883150.00%
AAL220527P000115002022-05-18 1:44PM EDT11.500.020.010.050.00-2460143.75%
AAL220527P000120002022-05-20 3:54PM EDT12.000.030.020.06+0.01+50.00%6031,052135.94%
AAL220527P000125002022-05-20 1:32PM EDT12.500.040.040.05+0.01+33.33%50751123.44%
AAL220527P000130002022-05-20 3:54PM EDT13.000.050.040.06+0.02+66.67%1,1011,359110.16%
AAL220527P000135002022-05-20 3:32PM EDT13.500.090.060.08+0.04+80.00%178932103.13%
AAL220527P000140002022-05-20 3:47PM EDT14.000.100.090.11+0.04+66.67%2771,60995.70%
AAL220527P000145002022-05-20 3:58PM EDT14.500.140.140.15+0.05+55.56%23576189.06%
AAL220527P000150002022-05-20 3:52PM EDT15.000.230.200.22+0.09+64.29%1,1001,02982.03%
AAL220527P000155002022-05-20 3:59PM EDT15.500.330.310.33+0.11+50.00%64640577.34%
AAL220527P000160002022-05-20 3:59PM EDT16.000.490.470.50+0.15+44.12%1,9631,08273.44%
AAL220527P000165002022-05-20 3:58PM EDT16.500.720.690.72+0.19+35.85%8211,52368.95%
AAL220527P000170002022-05-20 3:50PM EDT17.001.021.001.03+0.29+39.73%5711,30667.19%
AAL220527P000175002022-05-20 3:59PM EDT17.501.391.371.43+0.45+47.87%40093667.38%
AAL220527P000180002022-05-20 3:46PM EDT18.001.891.791.86+0.46+32.17%20596166.80%
AAL220527P000185002022-05-20 3:01PM EDT18.502.612.242.34+0.81+45.00%2593569.53%
AAL220527P000190002022-05-20 12:42PM EDT19.002.802.722.83+0.61+27.85%4337074.22%
AAL220527P000195002022-05-20 9:30AM EDT19.502.463.203.30-0.29-10.55%211567.19%
AAL220527P000200002022-05-20 1:08PM EDT20.003.923.703.80+0.82+26.45%2210775.00%
AAL220527P000205002022-05-20 3:15PM EDT20.504.654.204.30+1.60+52.46%412582.81%
AAL220527P000210002022-05-20 12:01PM EDT21.004.564.704.80+0.50+12.32%510690.63%
AAL220527P000215002022-05-13 10:59AM EDT21.505.475.205.300.00-46596.88%
AAL220527P000220002022-05-20 3:35PM EDT22.005.925.655.85+1.47+33.03%113103.13%
AAL220527P000225002022-05-17 9:40AM EDT22.505.276.206.300.00-19109.38%
AAL220527P000230002022-05-16 11:59AM EDT23.006.286.656.850.00-126115.63%
AAL220527P000240002022-05-20 2:10PM EDT24.008.007.607.80+0.70+9.59%345168.75%
AAL220527P000245002022-05-19 11:58AM EDT24.507.608.158.35+7.60--7134.38%
AAL220527P000250002022-05-19 2:10PM EDT25.008.058.658.850.00-332140.63%
AAL220527P000260002022-05-20 12:13PM EDT26.009.609.659.90+0.40+4.35%332178.13%
AAL220527P000270002022-05-20 2:54PM EDT27.0011.0510.6510.80+1.00+9.95%131207.81%
AAL220527P000280002022-05-20 2:54PM EDT28.0012.0511.6511.85+12.05-1063171.88%
AAL220527P000290002022-05-19 12:31PM EDT29.0012.1712.6512.85+12.17--125181.25%
AAL220527P000300002022-05-19 3:31PM EDT30.0013.1513.6513.800.00-152165240.63%