Italia markets close in 3 hours 33 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
14,94+0,12 (+0,81%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL201127C000050002020-11-17 10:55AM EST5.007.659.9010.100.00-20793.75%
AAL201127C000060002020-11-13 11:53AM EST6.006.008.859.800.00-101,026.56%
AAL201127C000065002020-11-24 11:00AM EST6.508.078.358.600.00-1414562.50%
AAL201127C000070002020-11-25 1:29PM EST7.007.877.908.60+0.29+3.83%1414823.44%
AAL201127C000075002020-11-25 1:29PM EST7.507.397.407.60+0.45+6.48%1198521.88%
AAL201127C000080002020-11-25 11:23AM EST8.006.756.907.00+0.10+1.50%1190362.50%
AAL201127C000085002020-11-25 10:05AM EST8.506.506.406.50+0.15+2.36%212331.25%
AAL201127C000090002020-11-20 10:52AM EST9.005.155.856.700.00-214607.81%
AAL201127C000095002020-11-25 10:48AM EST9.505.405.356.20+1.50+38.46%113557.81%
AAL201127C000100002020-11-24 3:23PM EST10.004.924.855.00+0.17+3.58%258328.13%
AAL201127C000105002020-11-25 9:40AM EST10.504.054.404.50+1.25+44.64%101112218.75%
AAL201127C000110002020-11-25 2:12PM EST11.003.743.904.25-0.01-0.27%11558317.19%
AAL201127C000115002020-11-25 3:42PM EST11.503.373.403.50+0.18+5.64%312,703168.75%
AAL201127C000120002020-11-25 3:30PM EST12.002.952.923.05+0.15+5.36%1662,851187.50%
AAL201127C000125002020-11-25 3:35PM EST12.502.432.402.52+0.09+3.85%5854,300134.38%
AAL201127C000130002020-11-25 3:58PM EST13.001.961.902.11+0.14+7.69%1,79417,847142.97%
AAL201127C000135002020-11-25 3:57PM EST13.501.441.421.51+0.10+7.46%2,7009,15089.06%
AAL201127C000140002020-11-25 3:56PM EST14.000.960.931.03+0.09+10.34%6,1679,93471.09%
AAL201127C000145002020-11-25 3:59PM EST14.500.500.480.52-0.01-1.96%12,0198,12654.69%
AAL201127C000150002020-11-25 3:59PM EST15.000.180.180.19-0.08-30.77%45,32723,07749.61%
AAL201127C000155002020-11-25 3:59PM EST15.500.080.060.08-0.06-42.86%11,1107,62757.81%
AAL201127C000160002020-11-25 3:55PM EST16.000.040.030.04-0.05-55.56%6,0057,76570.31%
AAL201127C000165002020-11-25 3:58PM EST16.500.030.020.03-0.02-40.00%2,1487,73385.94%
AAL201127C000170002020-11-25 3:43PM EST17.000.010.010.03-0.03-75.00%3,0204,564100.00%
AAL201127C000175002020-11-25 3:50PM EST17.500.010.010.03-0.02-66.67%1301,616118.75%
AAL201127C000180002020-11-25 3:33PM EST18.000.020.000.02-0.01-33.33%1,0721,092121.88%
AAL201127C000185002020-11-25 3:30PM EST18.500.010.000.02-0.01-50.00%309314137.50%
AAL201127C000190002020-11-25 2:18PM EST19.000.010.000.01-0.01-50.00%721,023137.50%
AAL201127C000195002020-11-25 2:57PM EST19.500.010.000.02-0.01-50.00%1332,775162.50%
AAL201127C000200002020-11-25 3:27PM EST20.000.010.000.01-0.01-50.00%922,200162.50%
AAL201127C000250002020-11-25 11:00AM EST25.000.010.000.020.00-2569287.50%
Opzioni Putper27 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL201127P000040002020-11-24 2:00PM EST4.000.010.000.010.00-111675.00%
AAL201127P000050002020-11-17 10:19AM EST5.000.010.000.010.00-30196575.00%
AAL201127P000060002020-11-20 11:20AM EST6.000.010.000.520.00-69920.31%
AAL201127P000065002020-10-30 9:45AM EST6.500.080.000.010.00-27437.50%
AAL201127P000070002020-11-13 1:20PM EST7.000.050.000.020.00-190437.50%
AAL201127P000075002020-11-06 3:44PM EST7.500.090.000.220.00-24587.50%
AAL201127P000080002020-11-17 1:54PM EST8.000.020.000.020.00-2291362.50%
AAL201127P000085002020-11-23 2:45PM EST8.500.010.000.030.00-156350.00%
AAL201127P000090002020-11-25 3:34PM EST9.000.010.000.020.00-1471300.00%
AAL201127P000095002020-11-24 11:02AM EST9.500.010.000.010.00-2863250.00%
AAL201127P000100002020-11-25 12:49PM EST10.000.020.000.01+0.01+100.00%1912225.00%
AAL201127P000105002020-11-25 11:15AM EST10.500.020.000.01+0.01+100.00%11,140193.75%
AAL201127P000110002020-11-25 3:06PM EST11.000.010.000.010.00-186,783175.00%
AAL201127P000115002020-11-25 1:42PM EST11.500.010.000.010.00-3263,252150.00%
AAL201127P000120002020-11-25 3:43PM EST12.000.010.000.010.00-2754,685131.25%
AAL201127P000125002020-11-25 3:50PM EST12.500.030.000.02+0.01+50.00%47413,378118.75%
AAL201127P000130002020-11-25 3:45PM EST13.000.010.000.01-0.01-50.00%1,00413,49387.50%
AAL201127P000135002020-11-25 3:50PM EST13.500.010.000.01-0.02-66.67%2,7379,08765.63%
AAL201127P000140002020-11-25 3:59PM EST14.000.040.010.02-0.02-33.33%9,2607,24156.25%
AAL201127P000145002020-11-25 3:59PM EST14.500.050.050.06-0.14-73.68%22,11614,24248.44%
AAL201127P000150002020-11-25 3:58PM EST15.000.250.230.24-0.20-44.44%8,4152,96047.27%
AAL201127P000155002020-11-25 3:58PM EST15.500.620.610.64-0.20-24.39%61529356.25%
AAL201127P000160002020-11-25 3:56PM EST16.001.091.081.15-0.23-17.42%1117879.69%
AAL201127P000165002020-11-25 3:38PM EST16.501.611.541.65-0.18-10.06%263492.19%
AAL201127P000170002020-11-25 3:27PM EST17.002.062.012.19-0.07-3.29%2613115.63%
AAL201127P000175002020-11-25 11:42AM EST17.502.772.512.64-0.05-1.77%1311112.50%
AAL201127P000180002020-11-25 3:59PM EST18.003.123.003.25-3.83-55.11%112171.09%
AAL201127P000185002020-11-16 2:45PM EST18.503.953.503.650.00-11143.75%
AAL201127P000190002020-11-19 11:12AM EST19.004.444.004.350.00-2010236.72%
AAL201127P000200002020-11-23 3:28PM EST20.006.605.005.150.00-33187.50%
AAL201127P000250002020-11-25 9:44AM EST25.0010.4210.0010.20+0.12+1.17%5163345.31%