AAL - American Airlines Group Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230602C000050002023-05-01 10:05AM EDT5.008.809.259.400.00-22431.25%
AAL230602C000070002023-05-26 11:56AM EDT7.007.377.257.40+1.37+22.83%11304.69%
AAL230602C000080002023-05-24 11:01AM EDT8.005.616.256.400.00-11253.13%
AAL230602C000085002023-04-25 11:21AM EDT8.504.555.805.950.00-11206.25%
AAL230602C000100002023-05-25 10:45AM EDT10.004.104.254.400.00-16168.75%
AAL230602C000105002023-05-15 1:05PM EDT10.503.803.753.900.00--2148.44%
AAL230602C000110002023-05-25 2:13PM EDT11.003.253.253.400.00-12130.47%
AAL230602C000115002023-05-25 12:37PM EDT11.502.612.782.910.00-211117.19%
AAL230602C000120002023-05-26 3:17PM EDT12.002.352.282.38+0.35+17.50%383884.38%
AAL230602C000125002023-05-26 12:13PM EDT12.501.941.791.89+0.02+1.04%612973.44%
AAL230602C000130002023-05-26 3:39PM EDT13.001.391.321.40-0.02-1.42%12328860.16%
AAL230602C000135002023-05-26 3:58PM EDT13.500.900.870.94-0.05-5.26%1,50530051.95%
AAL230602C000140002023-05-26 3:58PM EDT14.000.510.510.53-0.06-10.53%1,1902,28544.92%
AAL230602C000145002023-05-26 3:59PM EDT14.500.220.220.23-0.07-24.14%3,7482,57240.63%
AAL230602C000150002023-05-26 3:59PM EDT15.000.080.070.08-0.03-27.27%1,7232,60339.84%
AAL230602C000155002023-05-26 3:59PM EDT15.500.030.020.03-0.02-40.00%1511,03542.97%
AAL230602C000160002023-05-26 3:59PM EDT16.000.020.010.020.00-851,19651.56%
AAL230602C000165002023-05-26 11:18AM EDT16.500.010.000.02-0.01-50.00%551054.69%
AAL230602C000170002023-05-26 2:47PM EDT17.000.010.000.02-0.01-50.00%21,43465.63%
AAL230602C000175002023-05-25 10:46AM EDT17.500.010.000.020.00-2024175.00%
AAL230602C000180002023-05-17 12:24PM EDT18.000.020.000.030.00-548787.50%
AAL230602C000185002023-05-11 2:23PM EDT18.500.020.000.010.00-4015581.25%
AAL230602C000190002023-05-10 3:45PM EDT19.000.020.000.030.00--11104.69%
AAL230602C000210002023-05-23 9:30AM EDT21.000.010.000.010.00-12118.75%
Opzioni Putper2 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230602P000080002023-04-13 12:05PM EDT8.000.030.000.030.00--10209.38%
AAL230602P000090002023-05-09 12:37PM EDT9.000.030.000.020.00-16162.50%
AAL230602P000095002023-05-09 9:32AM EDT9.500.020.000.020.00-45402143.75%
AAL230602P000100002023-05-24 2:22PM EDT10.000.010.000.020.00-2,3992,816128.13%
AAL230602P000105002023-05-24 11:26AM EDT10.500.010.000.020.00-14470112.50%
AAL230602P000110002023-05-26 10:09AM EDT11.000.010.000.01-0.01-50.00%1071987.50%
AAL230602P000115002023-05-26 10:59AM EDT11.500.010.000.01-0.02-66.67%41546475.00%
AAL230602P000120002023-05-26 2:14PM EDT12.000.020.010.020.00-501,18375.00%
AAL230602P000125002023-05-26 12:44PM EDT12.500.030.020.030.00-1754066.41%
AAL230602P000130002023-05-26 3:11PM EDT13.000.040.030.04-0.01-20.00%3101,45654.69%
AAL230602P000135002023-05-26 3:59PM EDT13.500.070.070.08-0.03-30.00%5861,75949.61%
AAL230602P000140002023-05-26 3:57PM EDT14.000.180.170.18-0.03-14.29%4,2464,14044.92%
AAL230602P000145002023-05-26 3:59PM EDT14.500.370.370.39-0.05-11.90%65144541.80%
AAL230602P000150002023-05-26 3:37PM EDT15.000.720.710.75-0.01-1.37%13823943.75%
AAL230602P000155002023-05-26 2:25PM EDT15.501.171.161.23-0.09-7.14%322456.64%
AAL230602P000160002023-05-26 1:22PM EDT16.001.651.651.75+0.01+0.61%381262.89%
AAL230602P000165002023-05-24 1:56PM EDT16.502.762.142.250.00-1373.44%
AAL230602P000170002023-05-24 10:42AM EDT17.003.262.602.750.00-1075.78%