Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
10,68-0,05 (-0,47%)
Alla chiusura: 04:00PM EDT
10,74 +0,06 (+0,56%)
Dopo ore: 07:23PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 dicembre 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL261218C000010002024-07-12 1:27PM EDT1.009.907.5010.00+0.10+1.02%531135.74%
AAL261218C000020002024-05-31 12:34PM EDT2.0010.608.2012.000.00-118189.45%
AAL261218C000030002024-07-11 10:14AM EDT3.008.436.958.950.00-21665.23%
AAL261218C000040002024-06-25 1:27PM EDT4.007.296.409.85-0.71-8.87%6571102.05%
AAL261218C000050002024-07-12 2:09PM EDT5.006.616.407.25+0.01+0.15%1017872.75%
AAL261218C000080002024-07-12 12:36PM EDT8.004.524.456.05-0.03-0.66%1049868.12%
AAL261218C000100002024-07-12 3:46PM EDT10.003.553.353.50+0.11+3.20%812,89050.15%
AAL261218C000120002024-07-12 3:53PM EDT12.002.602.532.69-0.04-1.52%483,01847.97%
AAL261218C000150002024-07-12 2:46PM EDT15.001.691.651.81+0.04+2.42%8183,03345.90%
AAL261218C000170002024-07-12 10:23AM EDT17.001.401.201.65+0.20+16.67%13,38648.98%
AAL261218C000200002024-07-12 2:43PM EDT20.000.850.770.91+0.05+6.25%894,25643.29%
AAL261218C000220002024-07-12 12:31PM EDT22.000.630.581.50+0.10+18.87%394956.74%
AAL261218C000250002024-07-11 12:19PM EDT25.000.410.430.490.00-1581,53742.38%
AAL261218C000270002024-07-12 3:48PM EDT27.000.360.320.40+0.03+9.09%309542.48%
AAL261218C000300002024-07-12 3:22PM EDT30.000.280.250.31-0.02-6.67%557943.02%
Opzioni di venditaper18 dicembre 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL261218P000020002024-01-25 2:26PM EDT2.000.100.004.400.00--10.00%
AAL261218P000030002024-07-12 2:25PM EDT3.000.200.100.26+0.04+25.00%106258.50%
AAL261218P000040002024-07-12 2:40PM EDT4.000.250.100.31+0.01+4.17%105053.81%
AAL261218P000050002024-07-11 1:32PM EDT5.000.410.380.500.00-4321,14650.88%
AAL261218P000080002024-07-12 1:57PM EDT8.001.071.001.13-0.02-1.83%316,31538.97%
AAL261218P000100002024-07-12 3:44PM EDT10.001.801.261.85-0.03-1.64%12223,90834.18%
AAL261218P000120002024-07-11 3:32PM EDT12.002.841.665.100.00-16,67165.23%
AAL261218P000150002024-07-11 3:22PM EDT15.004.842.584.950.00-21,90027.10%
AAL261218P000170002024-05-30 10:01AM EDT17.006.003.506.450.00-19020.31%
AAL261218P000200002024-07-01 11:18AM EDT20.008.858.3010.100.00-11241.02%
AAL261218P000250002024-03-21 12:08PM EDT25.0010.438.5013.500.00--60.00%
AAL261218P000270002024-02-26 10:30AM EDT27.0011.8810.6512.300.00-100.00%
AAL261218P000300002024-07-08 10:01AM EDT30.0018.8118.6522.000.00-8058.98%