Italia markets open in 8 hours 41 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

11,00 0,05 (0,46%)
Dopo ore: 7:19PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL210219C000030002020-10-27 10:02AM EDT3.008.757.708.350.00-10153135.16%
AAL210219C000050002020-10-28 11:28AM EDT5.006.136.056.45-0.32-4.96%1347121.29%
AAL210219C000060002020-10-28 10:08AM EDT6.005.155.055.45-0.90-14.88%26397.66%
AAL210219C000070002020-10-27 3:51PM EDT7.004.704.004.750.00-2911288.28%
AAL210219C000080002020-10-28 3:04PM EDT8.003.803.254.10-0.20-5.00%13255688.09%
AAL210219C000090002020-10-28 9:46AM EDT9.002.882.853.20-0.31-9.72%1610485.84%
AAL210219C000100002020-10-28 10:23AM EDT10.002.482.452.74-0.20-7.46%221,24589.94%
AAL210219C000110002020-10-28 3:44PM EDT11.001.951.902.27-0.13-6.25%48468286.72%
AAL210219C000120002020-10-28 3:30PM EDT12.001.611.511.76-0.14-8.00%5154,18883.25%
AAL210219C000130002020-10-28 3:58PM EDT13.001.191.121.30-0.12-9.16%2286,12278.22%
AAL210219C000140002020-10-28 3:49PM EDT14.000.980.951.11-0.05-4.85%4576,74280.96%
AAL210219C000150002020-10-28 3:47PM EDT15.000.780.750.92-0.05-6.02%2213,43281.15%
AAL210219C000160002020-10-28 2:48PM EDT16.000.630.600.77-0.02-3.08%301,17681.74%
AAL210219C000170002020-10-28 2:40PM EDT17.000.510.450.540.00-5271,39078.52%
AAL210219C000180002020-10-28 12:59PM EDT18.000.370.100.48-0.05-11.90%591,37971.68%
AAL210219C000190002020-10-28 12:58PM EDT19.000.290.310.48-0.06-17.14%231,07783.79%
AAL210219C000200002020-10-28 3:00PM EDT20.000.280.250.410.00-2273,49784.18%
AAL210219C000210002020-10-28 3:26PM EDT21.000.240.160.33-0.04-14.29%1595182.23%
AAL210219C000220002020-10-28 11:39AM EDT22.000.190.180.28-0.01-5.00%1391,83584.86%
AAL210219C000230002020-10-28 2:14PM EDT23.000.210.150.24+0.02+10.53%949485.35%
AAL210219C000240002020-10-28 2:34PM EDT24.000.150.130.22-0.01-6.25%673486.72%
AAL210219C000250002020-10-28 3:09PM EDT25.000.130.110.14-0.01-7.14%1142,98084.18%
AAL210219C000300002020-10-28 3:58PM EDT30.000.090.080.100.00-4145,26792.19%
Opzioni Putper19 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL210219P000030002020-10-28 11:44AM EDT3.000.090.020.170.00-72,552142.19%
AAL210219P000050002020-10-27 11:25AM EDT5.000.280.260.38+0.07+33.33%1016,520123.83%
AAL210219P000060002020-10-28 1:50PM EDT6.000.390.380.42+0.09+30.00%1633,560107.62%
AAL210219P000070002020-10-28 12:54PM EDT7.000.540.550.63+0.08+17.39%1538,665100.78%
AAL210219P000080002020-10-28 1:49PM EDT8.000.800.790.86+0.10+14.29%1,2074,07594.04%
AAL210219P000090002020-10-28 2:32PM EDT9.001.131.091.22+0.15+15.31%5222,36189.84%
AAL210219P000100002020-10-28 3:40PM EDT10.001.551.511.66+0.15+10.71%5997,14487.21%
AAL210219P000110002020-10-28 3:47PM EDT11.002.072.002.18+0.19+10.11%3944,13584.86%
AAL210219P000120002020-10-28 3:47PM EDT12.002.642.302.90+0.19+7.76%1453,74879.79%
AAL210219P000130002020-10-28 11:18AM EDT13.003.453.103.45+0.33+10.58%347,52578.86%
AAL210219P000140002020-10-27 1:28PM EDT14.003.743.954.600.00-442,22789.26%
AAL210219P000150002020-10-28 1:54PM EDT15.004.834.755.10+0.85+21.36%143,67383.01%
AAL210219P000160002020-10-28 1:03PM EDT16.005.635.156.05+0.43+8.27%1001,03075.00%
AAL210219P000170002020-10-19 2:49PM EDT17.005.406.107.100.00-147881.54%
AAL210219P000180002020-10-23 1:07PM EDT18.006.157.057.900.00-342680.37%
AAL210219P000190002020-10-23 1:08PM EDT19.007.058.108.950.00-145588.67%
AAL210219P000200002020-10-28 10:28AM EDT20.009.539.009.85+1.79+23.13%153087.30%
AAL210219P000210002020-10-22 3:53PM EDT21.009.159.8510.850.00-254886.52%
AAL210219P000220002020-10-27 10:06AM EDT22.0010.5010.9011.650.00-113384.57%
AAL210219P000230002020-10-21 1:35PM EDT23.0010.6011.8512.300.00-15160.16%
AAL210219P000240002020-09-30 11:40AM EDT24.0012.0512.8013.700.00-52289.45%
AAL210219P000250002020-10-19 2:24PM EDT25.0012.5313.8514.650.00-118292.58%
AAL210219P000300002020-10-28 10:50AM EDT30.0019.4518.9019.55+1.95+11.14%12136104.10%