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'acquistoper20 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL201120C000020002020-10-19 11:09AM EDT2.0010.756.8511.500.00-512510.94%
AAL201120C000030002020-10-02 1:49PM EDT3.009.755.9510.500.00-1843413.28%
AAL201120C000040002020-10-20 9:45AM EDT4.008.755.9010.000.00-6881528.91%
AAL201120C000050002020-10-26 3:15PM EDT5.005.755.908.90-1.05-15.44%5947519.14%
AAL201120C000060002020-10-27 3:15PM EDT6.005.254.108.000.00-2371368.75%
AAL201120C000065002020-10-26 10:17AM EDT6.505.654.457.500.00-102131400.20%
AAL201120C000070002020-10-28 12:04PM EDT7.004.173.956.80-0.24-5.44%4180349.61%
AAL201120C000075002020-10-23 3:44PM EDT7.505.202.296.500.00-55252.15%
AAL201120C000080002020-10-28 2:56PM EDT8.003.253.056.00-0.35-9.72%27481305.47%
AAL201120C000090002020-10-28 1:47PM EDT9.002.322.212.37-0.22-8.66%213,260104.30%
AAL201120C000095002020-10-28 11:51AM EDT9.501.901.831.97-0.15-7.32%12899.41%
AAL201120C000100002020-10-28 3:09PM EDT10.001.551.471.60-0.08-4.91%8192,64294.53%
AAL201120C000105002020-10-28 2:33PM EDT10.501.261.171.20-0.12-8.70%29211687.89%
AAL201120C000110002020-10-28 3:58PM EDT11.000.930.901.01-0.06-6.06%1,22611,76189.26%
AAL201120C000115002020-10-28 3:56PM EDT11.500.700.680.79-0.07-9.09%8581,93987.89%
AAL201120C000120002020-10-28 3:45PM EDT12.000.520.520.54-0.06-10.34%99849,15484.18%
AAL201120C000125002020-10-28 3:49PM EDT12.500.400.390.41-0.03-6.98%7154,53384.38%
AAL201120C000130002020-10-28 3:59PM EDT13.000.300.290.31-0.03-9.09%1,44218,29384.77%
AAL201120C000135002020-10-28 3:06PM EDT13.500.250.210.24+0.01+4.17%3992,73585.16%
AAL201120C000140002020-10-28 3:56PM EDT14.000.180.170.19-0.01-5.26%1,00016,62987.50%
AAL201120C000145002020-10-28 3:45PM EDT14.500.150.120.140.00-1512,82487.11%
AAL201120C000150002020-10-28 3:52PM EDT15.000.120.100.120.00-1,18447,46290.63%
AAL201120C000155002020-10-28 1:54PM EDT15.500.240.080.10+0.14+140.00%19061192.97%
AAL201120C000160002020-10-28 3:40PM EDT16.000.080.070.080.00-41710,63695.31%
AAL201120C000165002020-10-27 3:11PM EDT16.500.060.050.07-0.01-14.29%367796.09%
AAL201120C000170002020-10-28 3:49PM EDT17.000.040.050.06-0.02-33.33%12520,297100.00%
AAL201120C000175002020-10-28 3:31PM EDT17.500.050.000.05+0.01+25.00%2423892.19%
AAL201120C000180002020-10-28 3:41PM EDT18.000.050.040.05+0.01+25.00%1,94620,043106.25%
AAL201120C000190002020-10-28 3:23PM EDT19.000.040.030.040.00-1,0337,271110.94%
AAL201120C000200002020-10-28 3:41PM EDT20.000.030.020.030.00-72032,009112.50%
AAL201120C000230002020-10-28 3:50PM EDT23.000.030.020.030.00-3527,752134.38%
AAL201120C000250002020-10-28 12:01PM EDT25.000.020.010.030.00-1297,686142.19%
AAL201120C000300002020-10-28 11:23AM EDT30.000.010.010.02-0.02-66.67%636,417162.50%
AAL201120C000350002020-10-28 2:38PM EDT35.000.010.000.01-0.01-50.00%843,803162.50%
Opzioni Putper20 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL201120P000020002020-10-28 2:16PM EDT2.000.010.000.020.00-647,012287.50%
AAL201120P000030002020-10-28 10:52AM EDT3.000.010.010.020.00-127,372231.25%
AAL201120P000040002020-10-28 11:22AM EDT4.000.030.000.04+0.01+50.00%267,222190.63%
AAL201120P000050002020-10-28 12:39PM EDT5.000.050.030.06+0.04+400.00%87512,970173.44%
AAL201120P000060002020-10-28 3:19PM EDT6.000.050.060.100.00-1,04317,790153.91%
AAL201120P000065002020-10-28 2:12PM EDT6.500.100.080.10+0.06+150.00%233667140.63%
AAL201120P000070002020-10-28 3:06PM EDT7.000.110.100.12+0.04+57.14%2,78831,812129.69%
AAL201120P000075002020-10-28 3:51PM EDT7.500.130.130.15+0.04+44.44%215129121.09%
AAL201120P000080002020-10-28 2:15PM EDT8.000.190.170.19+0.07+58.33%57114,377113.28%
AAL201120P000085002020-10-28 2:57PM EDT8.500.230.230.25+0.08+53.33%34244107.03%
AAL201120P000090002020-10-28 3:55PM EDT9.000.310.310.32+0.09+40.91%55151,578100.98%
AAL201120P000095002020-10-28 3:39PM EDT9.500.400.410.43+0.10+33.33%19688896.09%
AAL201120P000100002020-10-28 3:57PM EDT10.000.560.550.57+0.14+33.33%3,34350,55491.99%
AAL201120P000105002020-10-28 3:29PM EDT10.500.750.740.76+0.17+29.31%8169,14189.45%
AAL201120P000110002020-10-28 3:55PM EDT11.000.980.971.00+0.21+27.27%3,06222,68187.50%
AAL201120P000115002020-10-28 3:04PM EDT11.501.281.251.28+0.25+24.27%27034,53286.13%
AAL201120P000120002020-10-28 3:58PM EDT12.001.591.571.61+0.24+17.78%87554,36385.16%
AAL201120P000125002020-10-28 3:45PM EDT12.501.921.941.98+0.22+12.94%8499,88885.35%
AAL201120P000130002020-10-28 3:36PM EDT13.002.352.352.40+0.24+11.37%1,77417,99487.50%
AAL201120P000135002020-10-28 10:12AM EDT13.502.962.674.30+0.89+43.00%100530160.94%
AAL201120P000140002020-10-28 11:55AM EDT14.003.173.103.90+0.26+8.93%233,636121.88%
AAL201120P000145002020-10-23 2:09PM EDT14.502.383.655.250.00-1131178.52%
AAL201120P000150002020-10-28 3:17PM EDT15.004.023.054.25+0.17+4.42%5030,197106.45%
AAL201120P000155002020-10-22 11:00AM EDT15.503.024.357.250.00--5231.25%
AAL201120P000160002020-10-28 12:24PM EDT16.005.045.105.20+0.34+7.23%111,260101.17%
AAL201120P000165002020-10-22 10:15AM EDT16.504.745.356.400.00-326146.48%
AAL201120P000170002020-10-28 12:24PM EDT17.006.046.109.00+0.44+7.86%71,302280.08%
AAL201120P000180002020-10-26 3:05PM EDT18.006.256.909.150.00-271,113242.97%
AAL201120P000190002020-10-28 11:03AM EDT19.008.257.0510.00+0.46+5.91%1234198.05%
AAL201120P000200002020-10-27 9:52AM EDT20.008.409.059.150.00-813,336125.78%
AAL201120P000230002020-10-28 9:31AM EDT23.0012.0811.9015.00+1.23+11.34%2521343.95%
AAL201120P000250002020-10-28 3:12PM EDT25.0014.0213.0014.25+1.17+9.11%21,563207.03%
AAL201120P000300002020-10-28 2:12PM EDT30.0019.0318.9022.00+1.58+9.05%62,026400.98%
AAL201120P000350002020-10-22 12:39PM EDT35.0022.2222.3026.950.00-1331332.81%