Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
10,58-0,04 (-0,38%)
Alla chiusura: 04:00PM EDT
10,58 0,00 (0,00%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:8.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240726C000080002024-07-19 3:29PM EDT2024-07-262.662.492.64-0.01-0.37%545140.63%
AAL240802C000080002024-07-16 10:36AM EDT2024-08-023.152.273.500.00-14162.89%
AAL240809C000080002024-07-12 3:03PM EDT2024-08-092.751.624.450.00--1156.84%
AAL240816C000080002024-07-18 12:23PM EDT2024-08-162.721.444.55-0.10-3.55%2130130.47%
AAL240823C000080002024-07-15 12:04PM EDT2024-08-232.801.623.700.00-10667.19%
AAL240920C000080002024-07-19 2:16PM EDT2024-09-202.752.732.79-0.40-12.70%5051763.67%
AAL241115C000080002024-07-19 3:24PM EDT2024-11-152.972.893.75-0.03-1.00%2423383.20%
AAL241220C000080002024-07-19 3:44PM EDT2024-12-203.053.003.10-0.09-2.87%282158.79%
AAL250117C000080002024-07-19 2:52PM EDT2025-01-173.153.053.15-0.15-4.55%83,23756.54%
AAL250221C000080002024-07-18 10:51AM EDT2025-02-213.473.153.250.00-202156.35%
AAL250321C000080002024-07-11 3:05PM EDT2025-03-213.403.203.300.00-189755.08%
AAL250620C000080002024-07-18 11:39AM EDT2025-06-203.503.403.55-0.15-4.11%127654.79%
AAL250718C000080002024-07-19 12:13PM EDT2025-07-183.593.404.60-0.01-0.28%1459069.34%
AAL251219C000080002024-07-15 9:32AM EDT2025-12-193.863.804.800.00-372366.02%
AAL260116C000080002024-07-19 3:02PM EDT2026-01-163.953.854.00-0.15-3.66%152354.69%
AAL260618C000080002024-07-15 1:17PM EDT2026-06-184.633.705.650.00-2110465.38%
AAL261218C000080002024-07-19 3:33PM EDT2026-12-184.504.304.55-0.25-5.26%251153.13%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240726P000080002024-07-19 3:29PM EDT2024-07-260.020.010.03-0.01-33.33%62286112.50%
AAL240802P000080002024-07-11 3:59PM EDT2024-08-020.020.010.030.00-1541279.69%
AAL240809P000080002024-07-11 1:45PM EDT2024-08-090.030.010.040.00-16714567.19%
AAL240816P000080002024-07-19 12:51PM EDT2024-08-160.050.030.05+0.02+66.67%163,66864.06%
AAL240823P000080002024-07-19 10:46AM EDT2024-08-230.030.040.05-0.01-25.00%822158.59%
AAL240830P000080002024-07-17 1:36PM EDT2024-08-300.030.030.060.00-16622053.52%
AAL240920P000080002024-07-19 3:17PM EDT2024-09-200.080.080.09+0.01+14.29%2181,80351.17%
AAL241115P000080002024-07-19 12:23PM EDT2024-11-150.190.170.19+0.02+11.76%1542,88547.07%
AAL241220P000080002024-07-19 12:38PM EDT2024-12-200.230.210.26+0.01+4.55%497046.19%
AAL250117P000080002024-07-18 1:37PM EDT2025-01-170.280.260.30+0.02+7.69%199,94444.92%
AAL250221P000080002024-07-11 10:46AM EDT2025-02-210.340.310.360.00-164044.14%
AAL250321P000080002024-07-18 3:35PM EDT2025-03-210.360.350.400.00-1011,70043.46%
AAL250620P000080002024-07-19 12:11PM EDT2025-06-200.510.470.53+0.03+6.25%339,61042.04%
AAL250718P000080002024-07-16 10:49AM EDT2025-07-180.450.520.590.00-624,47442.48%
AAL251219P000080002024-07-16 10:54AM EDT2025-12-190.620.700.790.00-118,30841.31%
AAL260116P000080002024-07-19 3:24PM EDT2026-01-160.790.740.85+0.05+6.76%2338,69941.80%
AAL260618P000080002024-07-17 9:55AM EDT2026-06-180.850.880.990.00-211,54340.23%
AAL261218P000080002024-07-18 3:40PM EDT2026-12-181.111.091.140.00-116,31638.92%