Italia markets open in 7 hours 55 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'acquistoper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL210115C000010002020-10-22 1:33PM EDT1.009.809.6510.20-1.40-12.50%421419.53%
AAL210115C000020002020-10-28 10:25AM EDT2.008.808.709.25-0.90-9.28%231176.56%
AAL210115C000030002020-10-22 1:54PM EDT3.0010.257.658.350.00-8154151.56%
AAL210115C000040002020-10-26 11:06AM EDT4.006.956.707.40-1.10-13.66%3272137.50%
AAL210115C000050002020-10-23 9:47AM EDT5.005.925.756.20-1.88-24.10%31,29884.38%
AAL210115C000060002020-10-27 1:24PM EDT6.005.554.855.550.00-3224111.33%
AAL210115C000070002020-10-27 1:31PM EDT7.004.654.304.400.00-4432104.10%
AAL210115C000080002020-10-28 11:18AM EDT8.003.413.353.75-0.29-7.84%62,64597.07%
AAL210115C000090002020-10-28 10:55AM EDT9.002.752.703.15-0.25-8.33%532,32597.46%
AAL210115C000100002020-10-28 3:34PM EDT10.002.202.172.30-0.10-4.35%27520,10689.06%
AAL210115C000110002020-10-28 3:59PM EDT11.001.751.701.84-0.03-1.69%3513,99888.77%
AAL210115C000120002020-10-28 3:52PM EDT12.001.271.251.45-0.08-5.93%8129,79086.43%
AAL210115C000130002020-10-28 3:52PM EDT13.000.940.951.10-0.11-10.48%1,11612,43385.06%
AAL210115C000140002020-10-28 3:58PM EDT14.000.720.710.91-0.05-6.49%84018,01586.13%
AAL210115C000150002020-10-28 3:59PM EDT15.000.580.550.70-0.02-3.33%3,86140,20986.04%
AAL210115C000160002020-10-28 3:28PM EDT16.000.420.400.65-0.03-6.67%1834,73288.87%
AAL210115C000170002020-10-28 3:58PM EDT17.000.330.320.45-0.04-10.81%34645,90287.11%
AAL210115C000180002020-10-28 3:53PM EDT18.000.270.250.30-0.03-10.00%56611,09585.16%
AAL210115C000190002020-10-28 3:07PM EDT19.000.230.160.270.00-429,24585.55%
AAL210115C000200002020-10-28 3:59PM EDT20.000.190.180.21-0.02-9.52%1,163114,52388.87%
AAL210115C000230002020-10-28 3:28PM EDT23.000.110.100.14-0.02-15.38%7712,42893.16%
AAL210115C000250002020-10-28 3:41PM EDT25.000.100.100.11-0.01-9.09%36417,61198.44%
AAL210115C000280002020-10-28 2:42PM EDT28.000.070.070.10-0.01-12.50%20117,560104.69%
AAL210115C000300002020-10-28 3:58PM EDT30.000.070.070.08+0.01+16.67%1,19167,411108.20%
AAL210115C000330002020-10-28 2:20PM EDT33.000.060.050.070.00-816,341112.11%
AAL210115C000350002020-10-28 1:25PM EDT35.000.050.040.10-0.01-16.67%923,875119.53%
AAL210115C000370002020-10-28 3:28PM EDT37.000.050.040.06+0.01+25.00%32,506117.97%
AAL210115C000400002020-10-28 12:48PM EDT40.000.050.040.050.00-326,630122.27%
AAL210115C000420002020-10-28 10:39AM EDT42.000.040.040.05+0.01+33.33%24,172125.78%
AAL210115C000450002020-10-28 9:41AM EDT45.000.030.030.04-0.01-25.00%210,604126.56%
AAL210115C000470002020-10-28 12:50PM EDT47.000.040.010.090.00-21,812135.94%
AAL210115C000500002020-10-28 10:38AM EDT50.000.030.030.040.00-215,594134.38%
AAL210115C000550002020-10-28 2:48PM EDT55.000.020.010.04-0.01-33.33%13,539135.94%
AAL210115C000600002020-10-27 12:48PM EDT60.000.030.020.030.00-111,991142.19%
AAL210115C000650002020-10-26 10:24AM EDT65.000.020.010.030.00-161,789143.75%
AAL210115C000700002020-10-26 12:27PM EDT70.000.010.000.030.00-201,434143.75%
AAL210115C000750002020-10-26 12:08PM EDT75.000.020.020.030.00-12,979156.25%
AAL210115C000800002020-10-28 3:37PM EDT80.000.010.010.02-0.01-50.00%381,973153.13%
AAL210115C000850002020-10-28 3:55PM EDT85.000.010.010.020.00-8811,926156.25%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL210115P000010002020-10-28 11:35AM EDT1.000.020.020.030.00-17,832250.00%
AAL210115P000020002020-10-28 3:19PM EDT2.000.070.060.07+0.03+75.00%82,346207.81%
AAL210115P000030002020-10-28 12:06PM EDT3.000.100.050.17+0.03+42.86%16535,073177.34%
AAL210115P000040002020-10-28 3:48PM EDT4.000.150.090.21+0.04+36.36%6612,164150.78%
AAL210115P000050002020-10-28 3:19PM EDT5.000.210.200.36+0.06+40.00%25768,010143.36%
AAL210115P000060002020-10-28 2:59PM EDT6.000.280.240.36+0.08+40.00%5710,132117.97%
AAL210115P000070002020-10-28 3:48PM EDT7.000.440.420.58+0.12+37.50%30958,385113.48%
AAL210115P000080002020-10-28 3:59PM EDT8.000.650.630.68+0.16+32.65%52724,711101.17%
AAL210115P000090002020-10-28 3:57PM EDT9.000.940.910.95+0.18+23.68%58872,54194.73%
AAL210115P000100002020-10-28 3:39PM EDT10.001.271.281.39+0.22+20.95%9,88036,82991.80%
AAL210115P000110002020-10-28 3:29PM EDT11.001.761.741.83+0.18+11.39%2,08616,19187.01%
AAL210115P000120002020-10-28 3:58PM EDT12.002.342.312.40+0.21+9.86%38228,90484.18%
AAL210115P000130002020-10-28 3:17PM EDT13.002.982.703.20+0.25+9.16%17326,69178.71%
AAL210115P000140002020-10-28 10:49AM EDT14.003.753.754.00+0.25+7.14%75,46586.91%
AAL210115P000150002020-10-28 2:27PM EDT15.004.604.605.00+0.49+11.92%1927,75693.26%
AAL210115P000160002020-10-28 2:43PM EDT16.005.575.456.05+0.33+6.30%81,75199.51%
AAL210115P000170002020-10-26 3:21PM EDT17.005.705.957.000.00-33,19389.94%
AAL210115P000180002020-10-28 1:37PM EDT18.007.307.057.70+0.95+14.96%21612,51389.26%
AAL210115P000190002020-10-28 11:41AM EDT19.008.407.858.80+0.41+5.13%868991.21%
AAL210115P000200002020-10-28 11:21AM EDT20.009.448.859.65+0.44+4.89%449,76189.45%
AAL210115P000230002020-10-28 9:31AM EDT23.0012.2212.1512.60+1.22+11.09%225,431116.21%
AAL210115P000250002020-10-28 10:06AM EDT25.0014.3814.1014.25+0.55+3.98%111,754101.56%
AAL210115P000280002020-10-19 9:30AM EDT28.0015.8517.1017.550.00-106,467131.06%
AAL210115P000300002020-10-28 2:12PM EDT30.0019.1019.1019.55+0.80+4.37%69,812137.50%
AAL210115P000330002020-10-23 10:34AM EDT33.0020.4022.0522.200.00-15,992116.02%
AAL210115P000350002020-10-22 12:39PM EDT35.0022.3323.8024.200.00-17,725135.16%
AAL210115P000370002020-10-26 2:56PM EDT37.0025.1925.8026.450.00-5232125.39%
AAL210115P000400002020-07-15 2:02PM EDT40.0027.3525.4528.750.00-16360.00%
AAL210115P000420002020-08-10 11:40AM EDT42.0028.4028.3530.300.00-25600.00%
AAL210115P000450002020-07-23 10:26AM EDT45.0034.1032.4533.750.00-25,0570.00%
AAL210115P000470002020-09-30 2:48PM EDT47.0034.8035.8036.450.00-2185143.75%
AAL210115P000500002020-07-20 9:38AM EDT50.0038.4035.6538.700.00-41450.00%
AAL210115P000550002020-07-09 8:12PM EDT55.0039.9743.0544.800.00-20108235.35%
AAL210115P000600002020-07-09 8:12PM EDT60.0043.5548.3049.450.00-511212.50%
AAL210115P000650002020-08-14 2:44PM EDT65.0051.9551.2553.150.00-150.00%
AAL210115P000700002020-06-26 10:58AM EDT70.0058.1557.1060.700.00-23314.84%
AAL210115P000750002020-10-08 1:42PM EDT75.0062.0063.8064.350.00-11157.81%
AAL210115P000800002020-10-27 10:55AM EDT80.0068.4568.8069.350.00-118161.72%
AAL210115P000850002020-10-08 1:55PM EDT85.0072.0073.8074.350.00-112165.63%