Italia markets close in 51 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
18,78+0,89 (+4,97%)
Al 10:39AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL211210C000100002021-12-06 11:08AM EST10.008.058.658.850.00-650389.06%
AAL211210C000120002021-12-06 10:48AM EST12.006.206.706.850.00-11289.06%
AAL211210C000130002021-12-06 11:25AM EST13.005.155.305.850.00-94245.31%
AAL211210C000140002021-12-08 10:10AM EST14.004.604.754.85+0.85+22.67%115162.50%
AAL211210C000145002021-12-07 10:07AM EST14.503.954.104.350.00-345182.81%
AAL211210C000150002021-12-07 3:12PM EST15.003.153.653.850.00-153398163.28%
AAL211210C000155002021-12-08 10:06AM EST15.502.962.893.35+0.16+5.71%1253143.75%
AAL211210C000160002021-12-08 10:05AM EST16.002.502.602.85+0.56+28.87%6767125.00%
AAL211210C000165002021-12-08 10:20AM EST16.502.292.142.37+0.78+51.66%441,371113.28%
AAL211210C000170002021-12-08 10:21AM EST17.001.821.781.87+0.75+70.09%1072,69078.13%
AAL211210C000175002021-12-08 10:22AM EST17.501.311.281.34+0.62+89.86%2783,51953.91%
AAL211210C000180002021-12-08 10:23AM EST18.000.910.890.93+0.51+127.50%3,3876,22260.94%
AAL211210C000185002021-12-08 10:24AM EST18.500.510.500.53+0.31+155.00%3,7687,93853.13%
AAL211210C000190002021-12-08 10:23AM EST19.000.260.250.27+0.16+160.00%7,76916,01452.73%
AAL211210C000195002021-12-08 10:22AM EST19.500.110.100.11+0.07+175.00%9523,77551.17%
AAL211210C000200002021-12-08 10:23AM EST20.000.040.030.04+0.01+33.33%8268,35750.78%
AAL211210C000205002021-12-08 10:19AM EST20.500.020.020.03+0.01+100.00%2252,92760.16%
AAL211210C000210002021-12-08 10:23AM EST21.000.010.010.020.00-1422,71867.19%
AAL211210C000215002021-12-08 10:00AM EST21.500.020.000.01+0.01+100.00%121,55765.63%
AAL211210C000220002021-12-08 10:22AM EST22.000.010.000.010.00-241,86475.00%
AAL211210C000225002021-12-07 3:25PM EST22.500.010.000.020.00-371,50193.75%
AAL211210C000230002021-12-07 10:10AM EST23.000.020.000.01+0.01+100.00%171,70693.75%
AAL211210C000235002021-12-06 10:26AM EST23.500.010.000.020.00-1305112.50%
AAL211210C000240002021-12-06 2:38PM EST24.000.010.000.010.00-13877112.50%
AAL211210C000245002021-12-06 2:46PM EST24.500.020.000.010.00-2123118.75%
AAL211210C000250002021-11-30 1:30PM EST25.000.010.000.010.00-1704125.00%
AAL211210C000260002021-11-29 9:41AM EST26.000.030.000.010.00-1142143.75%
AAL211210C000265002021-12-07 10:12AM EST26.500.010.000.010.00-1315150.00%
AAL211210C000270002021-11-26 10:00AM EST27.000.020.000.010.00-15156.25%
AAL211210C000280002021-11-22 9:47AM EST28.000.020.000.010.00--1168.75%
AAL211210C000290002021-11-29 9:49AM EST29.000.010.000.010.00--12181.25%
Opzioni Putper10 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL211210P000100002021-12-06 11:05AM EST10.000.010.000.010.00-1191,264262.50%
AAL211210P000110002021-12-06 3:56PM EST11.000.010.000.010.00-23178231.25%
AAL211210P000120002021-12-07 12:03PM EST12.000.010.000.010.00-11,044193.75%
AAL211210P000130002021-12-07 3:23PM EST13.000.010.000.010.00-61,433162.50%
AAL211210P000140002021-12-08 9:34AM EST14.000.010.000.010.00-12,471131.25%
AAL211210P000145002021-12-08 9:35AM EST14.500.010.000.010.00-21,312118.75%
AAL211210P000150002021-12-08 10:18AM EST15.000.010.000.01-0.02-66.67%221,473106.25%
AAL211210P000155002021-12-08 10:20AM EST15.500.020.010.02-0.01-33.33%791,998106.25%
AAL211210P000160002021-12-08 10:23AM EST16.000.020.010.02-0.02-50.00%2922,05892.19%
AAL211210P000165002021-12-08 10:23AM EST16.500.010.010.03-0.07-87.50%3471,94281.25%
AAL211210P000170002021-12-08 10:23AM EST17.000.040.030.04-0.10-71.43%1,7105,23473.44%
AAL211210P000175002021-12-08 10:23AM EST17.500.080.050.08-0.19-70.37%4624,39366.41%
AAL211210P000180002021-12-08 10:24AM EST18.000.140.120.14-0.34-70.83%4,85510,54660.94%
AAL211210P000185002021-12-08 10:23AM EST18.500.280.260.27-0.51-64.56%1,1302,32957.81%
AAL211210P000190002021-12-08 10:23AM EST19.000.510.510.53-0.69-57.50%2,7921,30458.59%
AAL211210P000195002021-12-08 10:19AM EST19.500.900.801.15-0.76-45.78%18680378.13%
AAL211210P000200002021-12-08 10:21AM EST20.001.261.221.30-0.97-43.50%81,00552.34%
AAL211210P000205002021-12-07 1:36PM EST20.502.381.722.090.00-2278105.86%
AAL211210P000210002021-12-08 10:22AM EST21.002.282.222.57-0.95-29.41%10513121.09%
AAL211210P000215002021-12-08 9:37AM EST21.503.402.712.95+0.30+9.68%14171119.53%
AAL211210P000220002021-12-08 9:42AM EST22.003.753.153.30-0.36-8.76%612475.00%
AAL211210P000225002021-12-06 10:41AM EST22.504.503.653.750.00-1027110.94%
AAL211210P000230002021-12-07 3:38PM EST23.005.244.204.300.00-724121.88%
AAL211210P000235002021-12-07 1:27PM EST23.505.434.654.850.00-35132.81%
AAL211210P000240002021-12-07 11:00AM EST24.005.655.155.300.00-1815112.50%
AAL211210P000245002021-12-06 3:16PM EST24.506.405.705.850.00-41168.75%
AAL211210P000250002021-12-06 9:41AM EST25.007.806.206.400.00-42192.19%
AAL211210P000260002021-12-01 11:59AM EST26.008.907.157.300.00--1143.75%
AAL211210P000265002021-12-06 11:50AM EST26.508.357.657.800.00-2818150.00%
AAL211210P000270002021-12-07 2:28PM EST27.008.908.208.300.00-19195.31%
AAL211210P000280002021-12-06 2:08PM EST28.009.659.209.300.00-2920212.50%
AAL211210P000290002021-12-06 11:50AM EST29.0010.8510.2010.350.00-819250.00%