Italia markets close in 2 hours 36 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
10,17-0,31 (-2,96%)
Alla chiusura: 04:00PM EDT
9,83 -0,34 (-3,34%)
Preborsa: 08:54AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:10.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240726C000100002024-07-24 3:59PM EDT2024-07-260.510.000.000.00-6,8076,0800.00%
AAL240802C000100002024-07-24 3:58PM EDT2024-08-020.590.000.000.00-8361,7450.00%
AAL240809C000100002024-07-24 3:53PM EDT2024-08-090.600.000.000.00-2854480.00%
AAL240816C000100002024-07-24 3:58PM EDT2024-08-160.660.000.000.00-5,15425,8840.00%
AAL240823C000100002024-07-24 3:53PM EDT2024-08-230.700.000.000.00-421680.00%
AAL240830C000100002024-07-24 3:39PM EDT2024-08-300.750.000.000.00-522290.00%
AAL240920C000100002024-07-24 3:53PM EDT2024-09-200.870.000.000.00-1,2782,8780.00%
AAL241115C000100002024-07-24 3:47PM EDT2024-11-151.200.000.000.00-2271,3060.00%
AAL241220C000100002024-07-24 3:54PM EDT2024-12-201.320.000.000.00-1895760.00%
AAL250117C000100002024-07-24 3:59PM EDT2025-01-171.460.000.000.00-6429,0680.00%
AAL250221C000100002024-07-24 12:29PM EDT2025-02-211.680.000.000.00-4800.00%
AAL250321C000100002024-07-24 2:20PM EDT2025-03-211.700.000.000.00-261,2070.00%
AAL250620C000100002024-07-24 3:58PM EDT2025-06-202.070.000.000.00-1414,3980.00%
AAL250718C000100002024-07-24 3:33PM EDT2025-07-182.020.000.000.00-1785880.00%
AAL251219C000100002024-07-24 3:27PM EDT2025-12-192.410.000.000.00-121,9060.00%
AAL260116C000100002024-07-24 3:47PM EDT2026-01-162.490.000.000.00-2362,0470.00%
AAL260618C000100002024-07-19 12:11PM EDT2026-06-183.030.000.000.00-17930.00%
AAL261218C000100002024-07-24 3:41PM EDT2026-12-183.100.000.000.00-2262,9400.00%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240726P000100002024-07-24 3:59PM EDT2024-07-260.310.000.000.00-28,54724,1766.25%
AAL240802P000100002024-07-24 3:58PM EDT2024-08-020.400.000.000.00-2,4383,4073.13%
AAL240809P000100002024-07-24 3:58PM EDT2024-08-090.400.000.000.00-4419543.13%
AAL240816P000100002024-07-24 3:59PM EDT2024-08-160.450.000.000.00-2,23624,0733.13%
AAL240823P000100002024-07-24 3:45PM EDT2024-08-230.500.000.000.00-1526141.56%
AAL240830P000100002024-07-24 3:46PM EDT2024-08-300.500.000.000.00-1573541.56%
AAL240920P000100002024-07-24 3:59PM EDT2024-09-200.630.000.000.00-44,373155,1171.56%
AAL241115P000100002024-07-24 3:56PM EDT2024-11-150.840.000.000.00-1,58068,4891.56%
AAL241220P000100002024-07-24 3:52PM EDT2024-12-200.920.000.000.00-1,7208,1800.78%
AAL250117P000100002024-07-24 3:53PM EDT2025-01-171.000.000.000.00-2,19195,4590.78%
AAL250221P000100002024-07-24 3:53PM EDT2025-02-211.100.000.000.00-2953,4250.78%
AAL250321P000100002024-07-24 3:04PM EDT2025-03-211.150.000.000.00-14242,4030.78%
AAL250620P000100002024-07-24 3:29PM EDT2025-06-201.340.000.000.00-1,47886,0360.78%
AAL250718P000100002024-07-24 3:53PM EDT2025-07-181.420.000.000.00-10414,8250.78%
AAL251219P000100002024-07-24 2:22PM EDT2025-12-191.590.000.000.00-10139,0850.39%
AAL260116P000100002024-07-24 3:54PM EDT2026-01-161.670.000.000.00-928,9350.39%
AAL260618P000100002024-07-24 2:26PM EDT2026-06-181.760.000.000.00-2,26339,4760.39%
AAL261218P000100002024-07-24 3:05PM EDT2026-12-182.010.000.000.00-25724,1030.39%