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
10,75 +0,07 (+0,66%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:12.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240719C000120002024-07-12 3:47PM EDT2024-07-190.020.020.03-0.02-50.00%2,21730,87960.16%
AAL240726C000120002024-07-12 3:54PM EDT2024-07-260.090.080.09-0.03-25.00%7393,13956.64%
AAL240802C000120002024-07-12 3:38PM EDT2024-08-020.130.120.13-0.01-7.14%3002,11252.15%
AAL240809C000120002024-07-12 3:04PM EDT2024-08-090.150.140.16-0.01-6.25%891,40649.22%
AAL240816C000120002024-07-12 3:59PM EDT2024-08-160.180.170.18-0.04-18.18%3,83855,86845.90%
AAL240823C000120002024-07-12 1:54PM EDT2024-08-230.200.200.22-0.04-16.67%4554745.51%
AAL240920C000120002024-07-12 3:55PM EDT2024-09-200.340.340.35-0.05-12.82%1,58613,25643.46%
AAL241115C000120002024-07-12 3:35PM EDT2024-11-150.630.600.63-0.04-5.97%1396,18844.53%
AAL241220C000120002024-07-12 2:33PM EDT2024-12-200.750.720.76-0.02-2.60%23764944.14%
AAL250117C000120002024-07-12 3:59PM EDT2025-01-170.850.840.86-0.05-5.56%1,44430,16844.04%
AAL250221C000120002024-07-12 1:50PM EDT2025-02-210.970.950.98+0.01+1.04%1832744.14%
AAL250321C000120002024-07-12 2:14PM EDT2025-03-211.071.041.08-0.01-0.93%486344.43%
AAL250620C000120002024-07-12 3:47PM EDT2025-06-201.341.301.350.00-664,74144.68%
AAL250718C000120002024-07-12 2:51PM EDT2025-07-181.421.361.44-0.01-0.70%106,29345.02%
AAL260116C000120002024-07-12 3:39PM EDT2026-01-161.891.851.90+0.02+1.07%743,97345.65%
AAL260618C000120002024-07-12 12:34PM EDT2026-06-182.152.022.360.00-401,96748.22%
AAL261218C000120002024-07-12 3:53PM EDT2026-12-182.602.532.69-0.04-1.52%483,01848.02%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240719P000120002024-07-12 3:47PM EDT2024-07-191.301.311.51+0.01+0.78%6210,51585.16%
AAL240726P000120002024-07-12 3:31PM EDT2024-07-261.351.161.46-0.05-3.57%1788867.38%
AAL240802P000120002024-07-12 10:19AM EDT2024-08-021.471.181.56-0.10-6.37%112567.58%
AAL240809P000120002024-07-11 9:48AM EDT2024-08-091.501.212.030.00-214664.45%
AAL240816P000120002024-07-12 3:57PM EDT2024-08-161.421.441.47-0.04-2.74%8623,80842.77%
AAL240823P000120002024-07-12 3:23PM EDT2024-08-231.451.431.700.00-16358.79%
AAL240920P000120002024-07-12 12:28PM EDT2024-09-201.591.541.60+0.07+4.61%5095,33139.06%
AAL241115P000120002024-07-12 9:51AM EDT2024-11-151.751.712.21+0.02+1.16%124,13255.27%
AAL241220P000120002024-07-11 9:30AM EDT2024-12-201.811.671.840.00-1711135.21%
AAL250117P000120002024-07-11 2:53PM EDT2025-01-171.921.852.01+0.04+2.13%387,92738.38%
AAL250221P000120002024-07-11 12:58PM EDT2025-02-212.001.931.970.00-108433.99%
AAL250321P000120002024-07-10 12:54PM EDT2025-03-211.761.982.030.00-17,04233.79%
AAL250620P000120002024-07-12 2:55PM EDT2025-06-202.142.132.17-0.05-2.28%123,65132.47%
AAL250718P000120002024-07-11 10:32AM EDT2025-07-182.282.172.230.00-1111,33832.62%
AAL260116P000120002024-07-11 1:52PM EDT2026-01-162.452.422.570.00-322,69233.28%
AAL260618P000120002024-07-08 9:52AM EDT2026-06-182.460.002.780.00-25,97633.01%
AAL261218P000120002024-07-11 3:32PM EDT2026-12-182.841.665.100.00-16,67165.28%