Italia markets open in 7 hours 57 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
10,95-0,28 (-2,49%)
Alla chiusura: 4:00PM EDT

10,98 0,03 (0,27%)
Dopo ore: 7:58PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL201030C000050002020-10-28 11:41AM EDT5.005.805.456.75-1.44-19.89%50759.38%
AAL201030C000060002020-10-28 9:36AM EDT6.004.954.905.00-0.40-7.48%536550.00%
AAL201030C000065002020-10-22 9:30AM EDT6.506.253.704.500.00-20418.75%
AAL201030C000070002020-10-09 10:07AM EDT7.005.203.254.000.00-11368.75%
AAL201030C000075002020-10-27 3:18PM EDT7.503.553.403.50-0.17-4.57%2250.00%
AAL201030C000080002020-10-28 12:07PM EDT8.003.102.902.98-0.25-7.46%370246.88%
AAL201030C000085002020-10-28 9:35AM EDT8.502.212.412.51-0.79-26.33%4546168.75%
AAL201030C000090002020-10-28 12:38PM EDT9.002.011.922.31-0.25-11.06%1021267.19%
AAL201030C000095002020-10-28 12:08PM EDT9.501.631.431.60-0.53-24.54%1353157.81%
AAL201030C000100002020-10-28 3:33PM EDT10.001.080.961.46-0.17-13.60%223363201.56%
AAL201030C000105002020-10-28 3:43PM EDT10.500.590.530.57-0.19-24.36%1,24445684.38%
AAL201030C000110002020-10-28 3:57PM EDT11.000.250.230.25-0.17-40.48%6,4981,91881.25%
AAL201030C000115002020-10-28 3:58PM EDT11.500.100.080.10-0.08-44.44%5,0854,22085.94%
AAL201030C000120002020-10-28 3:59PM EDT12.000.050.040.05-0.02-28.57%5,44210,542100.00%
AAL201030C000125002020-10-28 3:59PM EDT12.500.030.020.03-0.02-40.00%2,74113,453114.06%
AAL201030C000130002020-10-28 3:39PM EDT13.000.020.010.02-0.02-50.00%4,20623,936128.13%
AAL201030C000135002020-10-28 3:49PM EDT13.500.010.000.01-0.01-50.00%1,52210,782125.00%
AAL201030C000140002020-10-28 3:54PM EDT14.000.010.000.01-0.01-50.00%64512,088143.75%
AAL201030C000145002020-10-28 3:26PM EDT14.500.010.000.01-0.01-50.00%5014,509162.50%
AAL201030C000150002020-10-28 3:42PM EDT15.000.010.000.010.00-32511,930175.00%
AAL201030C000155002020-10-28 2:24PM EDT15.500.010.000.010.00-201,875193.75%
AAL201030C000160002020-10-28 2:40PM EDT16.000.010.000.01-0.02-66.67%382,326212.50%
AAL201030C000165002020-10-27 11:18AM EDT16.500.010.000.010.00-1,6804,493225.00%
AAL201030C000170002020-10-28 9:48AM EDT17.000.010.000.010.00-30659237.50%
AAL201030C000175002020-10-28 1:26PM EDT17.500.010.000.020.00-3419275.00%
AAL201030C000180002020-10-28 10:25AM EDT18.000.010.000.010.00-2725,216262.50%
AAL201030C000185002020-10-27 9:35AM EDT18.500.010.000.010.00-6518275.00%
AAL201030C000190002020-10-27 9:57AM EDT19.000.010.000.010.00-31,418287.50%
AAL201030C000195002020-10-27 2:16PM EDT19.500.020.000.010.00-155485300.00%
AAL201030C000200002020-10-27 3:03PM EDT20.000.010.000.010.00-6116,115312.50%
AAL201030C000250002020-10-26 2:09PM EDT25.000.010.000.010.00-3292412.50%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL201030P000050002020-10-19 12:09AM EDT5.000.030.000.010.00--34425.00%
AAL201030P000060002020-10-27 9:30AM EDT6.000.010.000.010.00-161337.50%
AAL201030P000065002020-10-27 2:25PM EDT6.500.010.002.070.00-11311,099.22%
AAL201030P000070002020-10-26 2:13PM EDT7.000.030.000.010.00-1933250.00%
AAL201030P000075002020-10-28 11:03AM EDT7.500.010.002.090.00-39178901.56%
AAL201030P000080002020-10-28 2:28PM EDT8.000.010.000.02-0.02-66.67%8961,341206.25%
AAL201030P000085002020-10-28 2:42PM EDT8.500.010.000.02-0.03-75.00%2081,081168.75%
AAL201030P000090002020-10-28 3:58PM EDT9.000.020.000.02+0.01+100.00%4981,066137.50%
AAL201030P000095002020-10-28 3:50PM EDT9.500.030.020.03+0.01+50.00%4541,038125.00%
AAL201030P000100002020-10-28 3:59PM EDT10.000.040.040.05+0.02+100.00%4,2445,253103.13%
AAL201030P000105002020-10-28 3:59PM EDT10.500.110.100.11+0.04+57.14%6,7764,37485.94%
AAL201030P000110002020-10-28 3:59PM EDT11.000.300.280.29+0.12+66.67%8,6025,96380.08%
AAL201030P000115002020-10-28 3:59PM EDT11.500.640.630.65+0.19+42.22%3,42211,20385.94%
AAL201030P000120002020-10-28 3:53PM EDT12.001.121.011.11+0.25+28.74%1,46911,87771.88%
AAL201030P000125002020-10-28 3:47PM EDT12.501.601.561.61+0.29+22.14%1,4978,688123.44%
AAL201030P000130002020-10-28 3:48PM EDT13.002.072.032.11+0.24+13.11%8843,519134.38%
AAL201030P000135002020-10-28 3:56PM EDT13.502.582.542.59+0.35+15.70%5361,114150.00%
AAL201030P000140002020-10-28 10:10AM EDT14.003.253.003.80+0.52+19.05%306662374.22%
AAL201030P000145002020-10-27 12:39PM EDT14.503.183.504.350.00-16210414.84%
AAL201030P000150002020-10-28 1:53PM EDT15.004.004.004.10+0.30+8.11%11389100.00%
AAL201030P000155002020-10-26 12:27PM EDT15.503.704.505.200.00-430435.94%
AAL201030P000160002020-10-28 2:56PM EDT16.004.905.005.85+1.55+46.27%581495.31%
AAL201030P000165002020-10-28 12:45PM EDT16.505.555.506.35+0.90+19.35%325519.53%
AAL201030P000170002020-10-27 1:42PM EDT17.005.656.006.100.00-113100.00%
AAL201030P000175002020-10-27 9:47AM EDT17.505.856.506.600.00-516100.00%
AAL201030P000180002020-10-27 10:36AM EDT18.007.257.007.10+0.80+12.40%15100.00%
AAL201030P000185002020-10-28 1:07PM EDT18.507.607.507.65+1.96+34.75%22343.75%
AAL201030P000190002020-10-28 9:35AM EDT19.008.108.008.65+0.85+11.72%18573.44%
AAL201030P000200002020-10-21 9:42AM EDT20.007.359.009.650.00-22607.81%
AAL201030P000250002020-10-26 3:53PM EDT25.0013.3014.0014.150.00-25493.75%