Italia markets close in 7 hours 17 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,82-0,28 (-1,99%)
Alla chiusura: 04:00PM EDT
13,82 0,00 (0,00%)
Preborsa: 04:10AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240524C000090002024-05-23 10:10AM EDT9.005.050.000.000.00-6000.00%
AAL240524C000095002024-05-23 9:56AM EDT9.504.400.000.000.00-6000.00%
AAL240524C000110002024-05-23 10:20AM EDT11.003.050.000.000.00-6500.00%
AAL240524C000115002024-05-23 9:46AM EDT11.502.400.000.000.00-100.00%
AAL240524C000120002024-05-23 11:46AM EDT12.001.890.000.000.00-500.00%
AAL240524C000125002024-05-23 11:52AM EDT12.501.310.000.000.00-300.00%
AAL240524C000130002024-05-23 1:49PM EDT13.000.900.000.000.00-500.00%
AAL240524C000135002024-05-23 3:59PM EDT13.500.380.000.000.00-70100.00%
AAL240524C000140002024-05-23 3:59PM EDT14.000.050.000.000.00-3,315012.50%
AAL240524C000145002024-05-23 3:57PM EDT14.500.010.000.000.00-2,656025.00%
AAL240524C000150002024-05-23 3:42PM EDT15.000.010.000.000.00-241050.00%
AAL240524C000155002024-05-23 3:39PM EDT15.500.050.000.000.00-75050.00%
AAL240524C000160002024-05-23 11:53AM EDT16.000.010.000.000.00-6050.00%
AAL240524C000165002024-05-22 11:57AM EDT16.500.010.000.000.00-1050.00%
AAL240524C000170002024-05-20 9:40AM EDT17.000.010.000.000.00-30050.00%
AAL240524C000175002024-05-17 2:51PM EDT17.500.010.000.000.00-201050.00%
AAL240524C000180002024-05-17 3:31PM EDT18.000.010.000.000.00-5050.00%
AAL240524C000185002024-05-16 1:01PM EDT18.500.050.000.000.00-1050.00%
AAL240524C000190002024-05-21 1:11PM EDT19.000.010.000.000.00-1050.00%
AAL240524C000195002024-05-17 10:45AM EDT19.500.020.000.000.00-12050.00%
AAL240524C000200002024-05-13 3:37PM EDT20.000.010.000.000.00-30050.00%
AAL240524C000205002024-05-14 10:25AM EDT20.500.010.000.000.00--050.00%
AAL240524C000210002024-05-14 9:31AM EDT21.000.020.000.000.00--0100.00%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240524P000090002024-04-16 10:05AM EDT9.000.050.001.260.00-5091978.13%
AAL240524P000095002024-05-08 3:54PM EDT9.500.010.000.000.00-100050.00%
AAL240524P000100002024-05-20 1:53PM EDT10.000.070.000.000.00-1050.00%
AAL240524P000105002024-05-16 10:42AM EDT10.500.030.000.000.00-1050.00%
AAL240524P000110002024-05-23 9:53AM EDT11.000.010.000.000.00-20050.00%
AAL240524P000115002024-05-17 12:43PM EDT11.500.020.000.000.00-1050.00%
AAL240524P000120002024-05-22 11:55AM EDT12.000.030.000.000.00-14050.00%
AAL240524P000125002024-05-23 9:36AM EDT12.500.010.000.000.00-50050.00%
AAL240524P000130002024-05-23 3:30PM EDT13.000.010.000.000.00-47025.00%
AAL240524P000135002024-05-23 3:55PM EDT13.500.020.000.000.00-728012.50%
AAL240524P000140002024-05-23 3:55PM EDT14.000.240.000.000.00-98000.00%
AAL240524P000145002024-05-23 3:58PM EDT14.500.720.000.000.00-45700.00%
AAL240524P000150002024-05-23 3:23PM EDT15.001.210.000.000.00-22800.00%
AAL240524P000155002024-05-23 2:08PM EDT15.501.650.000.000.00-100.00%
AAL240524P000160002024-05-23 9:32AM EDT16.002.000.000.000.00-100.00%
AAL240524P000165002024-05-22 3:05PM EDT16.502.390.000.000.00-2500.00%
AAL240524P000170002024-05-07 10:00AM EDT17.002.550.000.000.00-900.00%
AAL240524P000175002024-05-22 2:51PM EDT17.503.400.000.000.00-300.00%
AAL240524P000180002024-05-22 2:51PM EDT18.003.900.000.000.00-300.00%
AAL240524P000195002024-05-13 3:15PM EDT19.504.500.000.000.00-2400.00%
AAL240524P000215002024-05-15 11:24AM EDT21.506.450.000.000.00-100.00%
AAL240524P000225002024-05-15 11:24AM EDT22.507.450.000.000.00-100.00%
AAL240524P000230002024-05-15 11:24AM EDT23.007.950.000.000.00--00.00%
AAL240524P000240002024-05-15 11:24AM EDT24.008.950.000.000.00--00.00%