Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
22,38+0,93 (+4,36%)
Al 1:10PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL210305C000095002021-01-27 1:03PM EST9.507.9511.1011.850.00-220.00%
AAL210305C000100002021-02-22 10:59AM EST10.0010.9012.4012.500.00-111475.00%
AAL210305C000105002021-02-08 11:04AM EST10.506.8711.8012.000.00-2020378.13%
AAL210305C000110002021-02-19 11:29AM EST11.007.7011.3511.500.00-17396.88%
AAL210305C000115002021-02-24 9:35AM EST11.509.8510.8511.000.00--2373.44%
AAL210305C000120002021-02-26 12:44PM EST12.008.9210.3510.500.00-120353.13%
AAL210305C000125002021-03-03 12:05PM EST12.509.779.8510.00+0.77+8.56%27331.25%
AAL210305C000130002021-03-03 12:14PM EST13.009.309.359.50+0.80+9.41%1793312.50%
AAL210305C000135002021-02-25 1:00PM EST13.507.008.859.000.00-1125292.19%
AAL210305C000140002021-02-26 9:47AM EST14.007.358.358.500.00-1484275.00%
AAL210305C000145002021-03-01 12:29PM EST14.507.067.858.000.00-2941256.25%
AAL210305C000150002021-03-02 10:49AM EST15.006.547.357.450.00-3167212.50%
AAL210305C000155002021-03-01 3:36PM EST15.506.506.857.00+0.60+10.17%1202221.88%
AAL210305C000160002021-03-01 3:26PM EST16.006.406.356.50+0.90+16.36%3590204.69%
AAL210305C000165002021-03-03 10:13AM EST16.505.475.905.95+0.32+6.21%42515189.06%
AAL210305C000170002021-03-03 12:13PM EST17.005.305.355.50+0.70+15.22%2241,179173.44%
AAL210305C000175002021-03-03 12:41PM EST17.504.854.855.00+0.80+19.75%73876157.81%
AAL210305C000180002021-03-03 12:48PM EST18.004.444.354.50+0.94+26.86%2614,170142.97%
AAL210305C000185002021-03-03 12:40PM EST18.503.903.854.00+0.84+27.45%138985128.13%
AAL210305C000190002021-03-03 12:49PM EST19.003.453.403.50+0.92+36.36%1502,621124.22%
AAL210305C000195002021-03-03 12:43PM EST19.502.932.902.94+0.89+43.63%961,35796.09%
AAL210305C000200002021-03-03 12:51PM EST20.002.452.432.47+0.89+57.05%3795,92492.97%
AAL210305C000205002021-03-03 12:51PM EST20.501.961.941.99+0.82+71.93%4282,18181.25%
AAL210305C000210002021-03-03 12:54PM EST21.001.491.461.53+0.77+106.94%5,3445,55271.09%
AAL210305C000215002021-03-03 12:53PM EST21.501.021.041.07+0.57+126.67%2,3978,10663.09%
AAL210305C000220002021-03-03 12:55PM EST22.000.690.680.69+0.43+165.38%16,55613,56558.98%
AAL210305C000225002021-03-03 12:54PM EST22.500.420.400.42+0.26+162.50%14,5367,57657.81%
AAL210305C000230002021-03-03 12:55PM EST23.000.250.240.25+0.14+127.27%9,0847,41460.55%
AAL210305C000235002021-03-03 12:52PM EST23.500.150.140.15+0.08+114.29%5,0905,09963.67%
AAL210305C000240002021-03-03 12:55PM EST24.000.090.080.09+0.03+50.00%1,7842,84066.41%
AAL210305C000250002021-03-03 12:54PM EST25.000.050.040.05+0.01+25.00%3,09417,30178.91%
AAL210305C000260002021-03-03 12:51PM EST26.000.040.030.04+0.02+100.00%3062,54895.31%
AAL210305C000270002021-03-03 12:47PM EST27.000.040.020.04+0.02+100.00%299645110.94%
AAL210305C000280002021-03-03 12:41PM EST28.000.030.020.03-0.01-25.00%229463125.00%
AAL210305C000290002021-03-03 9:44AM EST29.000.010.010.020.00-101317131.25%
AAL210305C000300002021-03-03 12:18PM EST30.000.020.010.02+0.01+100.00%140988143.75%
AAL210305C000310002021-03-03 12:18PM EST31.000.010.000.040.00-6477165.63%
AAL210305C000350002021-03-02 12:31PM EST35.000.010.000.010.00-20855181.25%
Opzioni Putper5 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL210305P000095002021-02-17 10:14AM EST9.500.050.000.010.00-400410350.00%
AAL210305P000100002021-02-26 12:23PM EST10.000.010.000.010.00-52230325.00%
AAL210305P000105002021-02-26 12:23PM EST10.500.020.000.010.00-5749312.50%
AAL210305P000110002021-03-01 12:30PM EST11.000.030.000.010.00-459300.00%
AAL210305P000115002021-02-26 11:42AM EST11.500.010.000.010.00-1184275.00%
AAL210305P000120002021-03-01 3:51PM EST12.000.010.000.010.00-2677262.50%
AAL210305P000125002021-03-01 11:27AM EST12.500.010.000.000.00-14471350.00%
AAL210305P000130002021-03-01 2:19PM EST13.000.010.000.000.00-265850.00%
AAL210305P000135002021-03-01 12:01PM EST13.500.010.000.010.00-117360212.50%
AAL210305P000140002021-03-02 10:08AM EST14.000.010.000.010.00-75638200.00%
AAL210305P000145002021-03-02 2:46PM EST14.500.010.000.010.00-1740187.50%
AAL210305P000150002021-03-03 9:31AM EST15.000.010.010.010.00-151,686187.50%
AAL210305P000155002021-03-02 2:46PM EST15.500.010.000.040.00-68630190.63%
AAL210305P000160002021-03-03 11:18AM EST16.000.010.000.01-0.01-50.00%21,233150.00%
AAL210305P000165002021-03-03 9:30AM EST16.500.010.000.01-0.01-50.00%222,399137.50%
AAL210305P000170002021-03-03 10:24AM EST17.000.020.010.02+0.01+100.00%602,431142.19%
AAL210305P000175002021-03-03 11:28AM EST17.500.020.010.02+0.01+100.00%443,311128.13%
AAL210305P000180002021-03-03 12:18PM EST18.000.010.010.020.00-2162,222115.63%
AAL210305P000185002021-03-03 12:02PM EST18.500.010.010.02-0.01-50.00%1681,683103.13%
AAL210305P000190002021-03-03 12:51PM EST19.000.010.010.02-0.03-75.00%45611,62090.63%
AAL210305P000195002021-03-03 12:49PM EST19.500.020.020.03-0.02-50.00%2103,01485.94%
AAL210305P000200002021-03-03 12:50PM EST20.000.030.030.04-0.04-57.14%6356,79877.34%
AAL210305P000205002021-03-03 12:40PM EST20.500.050.040.05-0.11-68.75%5103,76967.19%
AAL210305P000210002021-03-03 12:49PM EST21.000.070.060.08-0.20-74.07%1,4644,95259.77%
AAL210305P000215002021-03-03 12:51PM EST21.500.140.130.14-0.36-72.00%1,9673,50855.47%
AAL210305P000220002021-03-03 12:54PM EST22.000.270.250.27-0.54-66.67%2,9232,27952.54%
AAL210305P000225002021-03-03 12:50PM EST22.500.500.490.52-0.65-56.52%72154154.30%
AAL210305P000230002021-03-03 12:54PM EST23.000.830.800.83-0.71-46.10%1,14919052.73%
AAL210305P000235002021-03-03 12:46PM EST23.501.281.201.24-0.78-37.86%2918454.30%
AAL210305P000240002021-03-03 11:19AM EST24.001.881.631.71-0.64-25.40%416056.25%
AAL210305P000250002021-03-03 12:47PM EST25.002.662.622.67-0.99-27.12%33267.19%
AAL210305P000260002021-02-25 12:57PM EST26.003.803.553.65-1.80-32.14%4389.84%
AAL210305P000270002021-02-25 1:00PM EST27.006.654.554.700.00--3950.00%
AAL210305P000280002021-02-26 3:06PM EST28.006.505.555.650.00-21125.00%
AAL210305P000290002021-02-19 10:34AM EST29.0010.656.556.650.00-2725140.63%
AAL210305P000300002021-02-26 3:07PM EST30.009.107.557.650.00-20156.25%
AAL210305P000320002021-02-26 9:30AM EST32.0011.309.509.650.00-11184.38%
AAL210305P000350002021-02-26 1:02PM EST35.0014.2512.5012.700.00-86260.94%