Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,02+0,59 (+4,75%)
Alla chiusura: 04:00PM EST
13,02 0,00 (0,00%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL231208C000050002023-11-01 2:42PM EST5.006.207.958.450.00-55484.38%
AAL231208C000085002023-11-24 12:08PM EST8.503.754.504.600.00-11165.63%
AAL231208C000090002023-11-14 2:05PM EST9.003.304.004.100.00-77146.88%
AAL231208C000100002023-12-01 2:27PM EST10.003.023.003.10+0.67+28.51%532110.94%
AAL231208C000105002023-11-30 3:00PM EST10.501.942.532.670.00-1018116.41%
AAL231208C000110002023-12-01 3:58PM EST11.002.041.942.10+0.89+77.39%8319896.88%
AAL231208C000115002023-12-01 3:42PM EST11.501.521.531.67+0.57+60.00%18156277.34%
AAL231208C000120002023-12-01 3:54PM EST12.001.041.031.11+0.50+92.59%3961,39750.00%
AAL231208C000125002023-12-01 3:59PM EST12.500.610.600.62+0.39+177.27%3,8044,32741.02%
AAL231208C000130002023-12-01 3:59PM EST13.000.260.260.27+0.19+271.43%12,1243,82436.13%
AAL231208C000135002023-12-01 3:59PM EST13.500.090.090.10+0.06+200.00%3,0171,66837.70%
AAL231208C000140002023-12-01 3:58PM EST14.000.020.020.03+0.01+100.00%72634339.06%
AAL231208C000145002023-12-01 3:52PM EST14.500.010.000.010.00-253342.19%
Opzioni Putper8 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL231208P000060002023-11-02 8:31AM EST6.000.060.000.020.00--1243.75%
AAL231208P000075002023-11-03 2:53PM EST7.500.020.000.030.00-1223187.50%
AAL231208P000080002023-11-02 12:06PM EST8.000.040.000.170.00-1042,711228.13%
AAL231208P000085002023-11-03 8:45AM EST8.500.040.000.180.00-100187207.03%
AAL231208P000090002023-11-17 12:25PM EST9.000.020.000.010.00-1378112.50%
AAL231208P000095002023-11-24 10:20AM EST9.500.010.000.180.00-2365161.72%
AAL231208P000100002023-12-01 10:30AM EST10.000.010.000.010.00-1050481.25%
AAL231208P000105002023-12-01 9:33AM EST10.500.020.000.02+0.01+100.00%1051276.56%
AAL231208P000110002023-12-01 3:31PM EST11.000.010.010.020.00-133,64167.19%
AAL231208P000115002023-12-01 3:59PM EST11.500.020.010.02-0.01-33.33%2071,31651.56%
AAL231208P000120002023-12-01 3:58PM EST12.000.030.020.03-0.06-66.67%6354,28242.97%
AAL231208P000125002023-12-01 3:58PM EST12.500.070.060.07-0.21-75.00%4,6802,49935.16%
AAL231208P000130002023-12-01 3:59PM EST13.000.220.220.23-0.46-67.65%1,2535233.40%
AAL231208P000135002023-12-01 3:56PM EST13.500.550.530.56-0.45-45.00%1,4561933.99%
AAL231208P000140002023-12-01 3:42PM EST14.001.030.951.01-0.47-31.33%261139.06%
AAL231208P000145002023-12-01 12:27PM EST14.501.601.451.49-0.81-33.61%4142.19%
AAL231208P000150002023-12-01 12:26PM EST15.002.091.832.15-0.76-26.67%101053.13%