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:15.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240719C000150002024-07-12 10:31AM EDT2024-07-190.010.000.010.00-29,039112.50%
AAL240726C000150002024-07-09 3:55PM EDT2024-07-260.010.000.150.00-170388117.19%
AAL240802C000150002024-07-12 11:26AM EDT2024-08-020.010.010.05-0.03-75.00%318678.91%
AAL240809C000150002024-07-11 10:57AM EDT2024-08-090.020.010.120.00-1437578.91%
AAL240816C000150002024-07-12 3:26PM EDT2024-08-160.030.020.03+0.01+50.00%11712,28458.59%
AAL240920C000150002024-07-12 3:59PM EDT2024-09-200.050.050.060.00-63618,72948.44%
AAL241115C000150002024-07-12 2:45PM EDT2024-11-150.160.150.170.00-326,11746.29%
AAL241220C000150002024-07-12 3:12PM EDT2024-12-200.200.190.21-0.03-13.04%2016143.36%
AAL250117C000150002024-07-12 3:59PM EDT2025-01-170.290.270.280.00-1,18551,03843.75%
AAL250221C000150002024-07-12 12:00PM EDT2025-02-210.320.310.35-0.01-3.03%115343.26%
AAL250321C000150002024-07-12 2:41PM EDT2025-03-210.400.390.41-0.02-4.76%1686,39243.07%
AAL250620C000150002024-07-12 3:51PM EDT2025-06-200.570.570.60-0.04-6.56%14431,68142.77%
AAL250718C000150002024-07-12 1:51PM EDT2025-07-180.630.620.65-0.02-3.08%4173,13642.53%
AAL251219C000150002024-07-12 11:42AM EDT2025-12-190.940.910.97-0.02-2.08%26,10142.77%
AAL260116C000150002024-07-12 3:29PM EDT2026-01-161.000.991.02-0.03-2.91%51910,55842.73%
AAL260618C000150002024-07-11 3:14PM EDT2026-06-181.301.241.530.00-71,93346.78%
AAL261218C000150002024-07-12 2:46PM EDT2026-12-181.691.651.81+0.04+2.42%8183,03345.95%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240719P000150002024-07-11 3:16PM EDT2024-07-194.354.305.150.00-751277.34%
AAL240726P000150002024-07-11 9:57AM EDT2024-07-264.513.355.300.00-40075.00%
AAL240802P000150002024-07-12 9:56AM EDT2024-08-024.353.305.25+0.35+8.75%150214.65%
AAL240816P000150002024-07-12 1:56PM EDT2024-08-164.333.304.95+0.03+0.70%1260138.48%
AAL240920P000150002024-07-11 2:44PM EDT2024-09-204.353.655.350.00-2,0004,78563.28%
AAL241115P000150002024-07-05 3:47PM EDT2024-11-154.033.306.150.00-73,98260.84%
AAL241220P000150002024-07-01 9:30AM EDT2024-12-203.743.305.400.00-1681.64%
AAL250117P000150002024-07-12 11:18AM EDT2025-01-174.453.904.95+0.05+1.14%140,80958.89%
AAL250221P000150002024-07-12 10:02AM EDT2025-02-214.453.354.45+0.25+5.95%11,14932.23%
AAL250321P000150002024-07-12 10:59AM EDT2025-03-214.454.304.45-0.15-3.26%1441,31130.47%
AAL250620P000150002024-07-11 3:22PM EDT2025-06-204.513.555.500.00-5723,81458.45%
AAL250718P000150002024-07-12 10:18AM EDT2025-07-184.554.354.55+0.05+1.11%832,69929.40%
AAL251219P000150002024-07-05 9:35AM EDT2025-12-194.204.054.650.00-15,99027.69%
AAL260116P000150002024-07-10 1:02PM EDT2026-01-164.232.605.450.00-320,72645.02%
AAL260618P000150002024-07-03 11:26AM EDT2026-06-184.403.605.000.00-7450831.45%
AAL261218P000150002024-07-11 3:22PM EDT2026-12-184.842.584.950.00-21,90027.15%