Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,02-0,04 (-0,23%)
Alla chiusura: 04:00PM EST
17,03 +0,01 (+0,06%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230210C000085002023-01-24 12:30PM EST8.507.808.408.600.00--3312.50%
AAL230210C000100002023-01-06 10:02AM EST10.004.256.907.100.00-66247.66%
AAL230210C000105002023-02-01 3:07PM EST10.506.056.456.600.00-12150.00%
AAL230210C000120002023-01-09 9:30AM EST12.002.424.905.100.00-12174.22%
AAL230210C000125002023-02-02 1:50PM EST12.504.804.454.600.00-184100.00%
AAL230210C000130002023-02-03 3:04PM EST13.003.903.954.10-0.40-9.30%415987.50%
AAL230210C000135002023-02-03 2:37PM EST13.503.453.453.60-0.06-1.71%3627178.13%
AAL230210C000140002023-02-03 3:05PM EST14.002.902.953.10-0.12-3.97%4647465.63%
AAL230210C000145002023-02-03 3:31PM EST14.502.522.472.59-0.21-7.69%3738962.50%
AAL230210C000150002023-02-03 3:12PM EST15.002.022.002.10+0.01+0.50%8965661.72%
AAL230210C000155002023-02-03 3:11PM EST15.501.451.511.60-0.12-7.64%16154750.78%
AAL230210C000160002023-02-03 3:49PM EST16.001.041.051.15-0.06-5.45%28982856.25%
AAL230210C000165002023-02-03 3:57PM EST16.500.680.650.73-0.02-2.86%7693,47449.02%
AAL230210C000170002023-02-03 3:58PM EST17.000.380.350.38-0.04-9.52%1,6695,57342.58%
AAL230210C000175002023-02-03 3:59PM EST17.500.170.140.17-0.04-19.05%3,5803,28740.82%
AAL230210C000180002023-02-03 3:58PM EST18.000.060.060.08-0.03-33.33%6821,45443.36%
AAL230210C000185002023-02-03 3:59PM EST18.500.030.030.04-0.01-25.00%19633746.88%
AAL230210C000190002023-02-03 1:56PM EST19.000.030.010.02+0.01+50.00%30450950.00%
AAL230210C000195002023-02-03 10:43AM EST19.500.020.010.02+0.01+100.00%306856.25%
AAL230210C000200002023-02-03 3:43PM EST20.000.010.010.030.00-2654467.97%
AAL230210C000210002023-01-31 9:30AM EST21.000.010.000.010.00-113068.75%
AAL230210C000220002023-01-25 3:39PM EST22.000.010.000.030.00-466895.31%
AAL230210C000250002023-01-26 9:46AM EST25.000.010.000.010.00-19118.75%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230210P000085002023-01-04 2:12PM EST8.500.030.000.030.00-1201237.50%
AAL230210P000090002023-01-11 3:27PM EST9.000.030.000.020.00-116212.50%
AAL230210P000095002023-01-11 11:45AM EST9.500.030.000.030.00-225125203.13%
AAL230210P000100002023-01-19 10:16AM EST10.000.030.000.030.00-10263187.50%
AAL230210P000105002023-01-12 10:52AM EST10.500.040.000.030.00-2219171.88%
AAL230210P000110002023-01-30 11:07AM EST11.000.030.000.030.00-24412156.25%
AAL230210P000115002023-01-30 12:54PM EST11.500.020.000.030.00-2768143.75%
AAL230210P000120002023-01-31 1:04PM EST12.000.020.000.010.00-1503112.50%
AAL230210P000125002023-01-26 11:53AM EST12.500.010.000.02-0.01-50.00%2399109.38%
AAL230210P000130002023-02-02 1:40PM EST13.000.010.000.030.00-1495103.13%
AAL230210P000135002023-02-03 3:57PM EST13.500.020.000.020.00-5096784.38%
AAL230210P000140002023-02-03 1:50PM EST14.000.010.010.02-0.02-66.67%231,59378.13%
AAL230210P000145002023-02-03 3:57PM EST14.500.020.010.02-0.01-33.33%1741,37865.63%
AAL230210P000150002023-02-03 3:45PM EST15.000.030.020.030.00-4527,14259.38%
AAL230210P000155002023-02-03 3:12PM EST15.500.040.030.04-0.01-20.00%3763,30550.78%
AAL230210P000160002023-02-03 3:59PM EST16.000.070.060.07-0.02-22.22%5241,38045.31%
AAL230210P000165002023-02-03 3:57PM EST16.500.140.140.16-0.06-30.00%1,2383,18742.19%
AAL230210P000170002023-02-03 3:59PM EST17.000.330.320.33-0.10-23.26%1,56675139.06%
AAL230210P000175002023-02-03 3:58PM EST17.500.620.600.66-0.07-10.14%1,08964842.19%
AAL230210P000180002023-02-03 3:12PM EST18.001.130.991.07+0.06+5.61%214545.31%
AAL230210P000185002023-02-03 3:26PM EST18.501.551.431.58+0.19+13.97%113060.55%
AAL230210P000190002023-02-01 10:23AM EST19.003.001.902.070.00-11371.09%
AAL230210P000195002023-02-03 11:26AM EST19.502.522.412.55-0.88-25.88%1277.34%
AAL230210P000200002023-01-30 9:32AM EST20.003.802.913.100.00-1070.31%
AAL230210P000250002023-02-03 2:58PM EST25.008.107.858.10-0.50-5.81%80189.06%