Italia markets close in 1 hour 58 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,27-0,01 (-0,09%)
In data: 09:32AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 novembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL241115C000030002024-04-22 3:40PM EDT3.0011.550.000.000.00-100.00%
AAL241115C000050002024-06-10 3:31PM EDT5.006.650.000.000.00-3130.00%
AAL241115C000060002024-04-19 9:46AM EDT6.008.508.8510.000.00-12372.85%
AAL241115C000070002024-06-03 10:07AM EDT7.005.050.000.000.00-6360.00%
AAL241115C000080002024-06-14 9:46AM EDT8.003.650.000.000.00-12150.00%
AAL241115C000090002024-06-14 3:18PM EDT9.002.720.000.000.00-35180.00%
AAL241115C000100002024-06-14 3:07PM EDT10.001.950.000.000.00-53850.00%
AAL241115C000110002024-06-14 3:07PM EDT11.001.350.000.000.00-1208820.00%
AAL241115C000120002024-06-14 3:56PM EDT12.000.950.000.000.00-5333,0403.13%
AAL241115C000130002024-06-14 3:07PM EDT13.000.580.000.000.00-2323,2506.25%
AAL241115C000140002024-06-14 3:21PM EDT14.000.370.000.000.00-1851,7316.25%
AAL241115C000150002024-06-14 2:41PM EDT15.000.250.000.000.00-8925,16512.50%
AAL241115C000160002024-06-14 3:19PM EDT16.000.170.000.000.00-1985,23012.50%
AAL241115C000170002024-06-14 1:29PM EDT17.000.090.000.000.00-43,12012.50%
AAL241115C000180002024-06-14 11:05AM EDT18.000.070.000.000.00-102,59712.50%
AAL241115C000190002024-06-14 10:04AM EDT19.000.050.000.000.00-1333225.00%
AAL241115C000200002024-06-14 9:30AM EDT20.000.040.000.000.00-16,53425.00%
AAL241115C000210002024-06-14 9:36AM EDT21.000.030.000.000.00-10047925.00%
AAL241115C000220002024-06-14 9:32AM EDT22.000.050.000.000.00-10099625.00%
AAL241115C000250002024-06-14 3:52PM EDT25.000.030.000.000.00-634025.00%
AAL241115C000300002024-06-12 10:24AM EDT30.000.050.000.000.00--2025.00%
Opzioni di venditaper15 novembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL241115P000030002024-05-28 9:30AM EDT3.000.020.000.000.00-1150.00%
AAL241115P000060002024-06-14 9:42AM EDT6.000.030.000.000.00-1644725.00%
AAL241115P000070002024-06-14 3:12PM EDT7.000.090.000.000.00-18191425.00%
AAL241115P000080002024-06-14 3:54PM EDT8.000.160.000.000.00-21048,80112.50%
AAL241115P000090002024-06-14 3:54PM EDT9.000.290.000.000.00-2133,49312.50%
AAL241115P000100002024-06-14 2:44PM EDT10.000.530.000.000.00-3959,8006.25%
AAL241115P000110002024-06-14 3:57PM EDT11.000.890.000.000.00-30215,9381.56%
AAL241115P000120002024-06-14 3:50PM EDT12.001.450.000.000.00-10624,0410.00%
AAL241115P000130002024-06-14 11:02AM EDT13.002.220.000.000.00-1215,4590.00%
AAL241115P000140002024-06-12 1:43PM EDT14.002.660.000.000.00-3716,3280.00%
AAL241115P000150002024-06-12 10:58AM EDT15.003.530.000.000.00-243,9760.00%
AAL241115P000160002024-06-04 11:44AM EDT16.004.450.000.000.00-1100.00%
AAL241115P000170002024-06-07 9:39AM EDT17.005.540.000.000.00-600.00%
AAL241115P000180002024-05-22 9:45AM EDT18.003.900.000.000.00-500.00%
AAL241115P000190002024-04-26 9:31AM EDT19.005.055.155.250.00-11120.00%
AAL241115P000200002024-04-03 12:33PM EDT20.005.856.156.250.00-110.00%
AAL241115P000250002024-06-14 3:07PM EDT25.0013.760.000.000.00-100.00%