Italia markets open in 6 hours 52 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,27+0,41 (+3,46%)
Alla chiusura: 04:00PM EDT
12,28 +0,01 (+0,08%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220930C000060002022-09-13 10:42AM EDT6.007.856.206.300.00-78406.25%
AAL220930C000070002022-09-26 12:38PM EDT7.005.005.205.300.00-238325.00%
AAL220930C000080002022-09-16 11:28AM EDT8.005.854.204.300.00-738256.25%
AAL220930C000085002022-09-22 12:59PM EDT8.504.153.703.800.00-1078225.00%
AAL220930C000090002022-09-27 9:55AM EDT9.003.313.203.30+0.41+14.14%270195.31%
AAL220930C000095002022-09-27 10:27AM EDT9.502.832.702.83+0.39+15.98%136192.19%
AAL220930C000100002022-09-27 1:59PM EDT10.002.012.252.35+0.04+2.03%20173137.50%
AAL220930C000105002022-09-27 2:01PM EDT10.501.541.731.86+0.04+2.67%3416106.25%
AAL220930C000110002022-09-27 3:39PM EDT11.001.201.291.34+0.19+18.81%8212192.97%
AAL220930C000115002022-09-27 3:38PM EDT11.500.820.850.89+0.20+32.26%10732384.38%
AAL220930C000120002022-09-27 3:58PM EDT12.000.500.480.50+0.16+47.06%3,0377,74576.95%
AAL220930C000125002022-09-27 3:59PM EDT12.500.230.230.24+0.07+43.75%7,00815,58375.39%
AAL220930C000130002022-09-27 3:59PM EDT13.000.090.080.09+0.02+28.57%9,1187,72971.88%
AAL220930C000135002022-09-27 3:58PM EDT13.500.030.030.040.00-1,7595,61276.56%
AAL220930C000140002022-09-27 3:45PM EDT14.000.020.010.020.00-69612,38481.25%
AAL220930C000145002022-09-27 3:28PM EDT14.500.010.010.020.00-1965,16098.44%
AAL220930C000150002022-09-27 3:52PM EDT15.000.010.000.020.00-1,9958,115109.38%
AAL220930C000155002022-09-27 3:57PM EDT15.500.010.000.010.00-2732,754112.50%
AAL220930C000160002022-09-27 3:57PM EDT16.000.010.000.020.00-1135,861137.50%
AAL220930C000165002022-09-27 11:31AM EDT16.500.020.010.020.00-3121,573159.38%
AAL220930C000170002022-09-27 10:55AM EDT17.000.010.000.02-0.01-50.00%84781162.50%
AAL220930C000175002022-09-27 10:55AM EDT17.500.010.010.020.00-151,354184.38%
AAL220930C000180002022-09-27 10:33AM EDT18.000.010.000.010.00-4524168.75%
AAL220930C000185002022-09-20 10:36AM EDT18.500.010.000.020.00-131196.88%
AAL220930C000190002022-09-16 3:09PM EDT19.000.020.000.020.00-1218206.25%
AAL220930C000195002022-09-23 12:53PM EDT19.500.010.000.030.00-135231.25%
AAL220930C000200002022-08-25 10:48AM EDT20.000.020.000.010.00-3114212.50%
AAL220930C000205002022-09-19 9:37AM EDT20.500.010.000.010.00-3106218.75%
AAL220930C000210002022-09-19 9:37AM EDT21.000.010.000.030.00--3262.50%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220930P000050002022-08-29 10:23AM EDT5.000.010.000.030.00--20450.00%
AAL220930P000080002022-09-19 9:30AM EDT8.000.020.000.020.00-15218.75%
AAL220930P000090002022-09-23 2:41PM EDT9.000.010.000.020.00-142162.50%
AAL220930P000095002022-09-26 10:55AM EDT9.500.010.000.010.00-6283125.00%
AAL220930P000100002022-09-27 3:33PM EDT10.000.010.000.00-0.01-50.00%8031,22350.00%
AAL220930P000105002022-09-27 3:24PM EDT10.500.030.020.03-0.01-25.00%1,5242,159106.25%
AAL220930P000110002022-09-27 3:51PM EDT11.000.050.040.05-0.06-54.55%1,6623,21792.97%
AAL220930P000115002022-09-27 3:58PM EDT11.500.100.100.11-0.13-56.52%1,9426,28385.94%
AAL220930P000120002022-09-27 3:57PM EDT12.000.230.220.23-0.23-50.00%9,9546,16578.13%
AAL220930P000125002022-09-27 3:59PM EDT12.500.470.450.47-0.27-36.49%1,8675,97374.22%
AAL220930P000130002022-09-27 3:44PM EDT13.000.910.780.85-0.26-22.22%2623,73071.88%
AAL220930P000135002022-09-27 3:59PM EDT13.501.291.221.33-0.36-21.82%6187,35082.03%
AAL220930P000140002022-09-27 2:28PM EDT14.002.021.701.78-0.10-4.72%1982,64676.56%
AAL220930P000145002022-09-27 2:12PM EDT14.502.552.232.31-0.05-1.92%4218120.31%
AAL220930P000150002022-09-27 12:23PM EDT15.002.762.732.81-0.29-9.51%39895139.06%
AAL220930P000155002022-09-26 10:10AM EDT15.503.503.203.30+0.25+7.69%1281137.50%
AAL220930P000160002022-09-27 3:20PM EDT16.003.793.703.80-0.21-5.25%58430153.13%
AAL220930P000165002022-09-27 1:39PM EDT16.504.504.204.30+1.51+50.50%23165.63%
AAL220930P000170002022-09-26 3:51PM EDT17.005.084.704.800.00-251181.25%
AAL220930P000175002022-09-26 1:51PM EDT17.505.055.205.30-0.45-8.18%714193.75%
AAL220930P000180002022-09-23 12:32PM EDT18.006.105.705.800.00-310206.25%
AAL220930P000185002022-09-27 9:34AM EDT18.506.256.206.30-0.25-3.85%24218.75%
AAL220930P000190002022-09-27 10:14AM EDT19.006.706.706.80-0.30-4.29%62228.13%
AAL220930P000200002022-09-22 2:48PM EDT20.007.457.707.800.00-15250.00%
AAL220930P000220002022-09-19 9:32AM EDT22.008.009.659.850.00--5290.63%
AAL220930P000230002022-09-27 10:46AM EDT23.0010.5510.7010.80+1.55+17.22%20309.38%
AAL220930P000240002022-09-20 10:08AM EDT24.009.7011.7011.800.00-10325.00%
AAL220930P000250002022-09-20 2:46PM EDT25.0011.1512.7012.800.00-60343.75%