Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
18,49-0,85 (-4,40%)
Alla chiusura: 04:00PM EST
18,54 +0,05 (+0,27%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220121C000010002022-01-13 10:52AM EST1.0018.3017.4017.550.00-21861,206.25%
AAL220121C000020002022-01-03 9:30AM EST2.0016.2216.3516.550.00-3238893.75%
AAL220121C000030002022-01-11 9:30AM EST3.0015.8015.3515.550.00-7624725.00%
AAL220121C000040002022-01-03 10:17AM EST4.0015.0014.4014.550.00-2425609.38%
AAL220121C000050002022-01-13 12:14PM EST5.0014.6513.4513.550.00-6789412.50%
AAL220121C000060002022-01-11 10:01AM EST6.0013.0012.3512.550.00-3480453.13%
AAL220121C000070002021-12-06 2:13PM EST7.0011.3511.6011.750.00-46338492.19%
AAL220121C000080002022-01-14 1:03PM EST8.0010.4610.4010.55-1.09-9.44%3867345.31%
AAL220121C000090002021-12-23 12:26PM EST9.009.359.409.550.00-1376301.56%
AAL220121C000100002022-01-14 11:50AM EST10.008.688.408.55-0.92-9.58%135,258262.50%
AAL220121C000110002022-01-12 9:35AM EST11.007.957.457.550.00-4182171.88%
AAL220121C000115002022-01-12 11:46AM EST11.507.156.957.050.00-29179159.38%
AAL220121C000120002022-01-13 11:03AM EST12.007.456.406.550.00-5149193.75%
AAL220121C000125002022-01-13 11:03AM EST12.506.955.956.050.00-6145134.38%
AAL220121C000130002022-01-14 3:42PM EST13.005.555.405.55-0.85-13.28%511,502162.50%
AAL220121C000135002022-01-14 9:49AM EST13.505.304.955.05-0.50-8.62%1127109.38%
AAL220121C000140002022-01-14 12:39PM EST14.004.554.454.55-0.90-16.51%19223998.44%
AAL220121C000145002021-12-20 3:17PM EST14.504.303.954.05-0.45-9.47%121187.50%
AAL220121C000150002022-01-14 2:36PM EST15.003.603.453.55-0.75-17.24%40023,71476.56%
AAL220121C000155002022-01-14 3:57PM EST15.503.032.933.05-0.07-2.26%234550.00%
AAL220121C000160002022-01-14 3:28PM EST16.002.532.482.57-0.82-24.48%2399270.31%
AAL220121C000165002022-01-14 3:54PM EST16.502.062.032.07-0.87-29.69%4213765.63%
AAL220121C000170002022-01-14 3:28PM EST17.001.651.561.63-0.70-29.79%1783,49562.11%
AAL220121C000175002022-01-14 3:50PM EST17.501.201.171.21-0.80-40.00%14851560.94%
AAL220121C000180002022-01-14 3:58PM EST18.000.840.830.85-0.66-44.00%1,56514,64760.16%
AAL220121C000185002022-01-14 3:59PM EST18.500.550.540.55-0.54-49.54%2,8246,92258.20%
AAL220121C000190002022-01-14 3:59PM EST19.000.350.340.35-0.42-54.55%16,70524,38458.79%
AAL220121C000195002022-01-14 3:59PM EST19.500.220.210.23-0.32-59.26%6,1375,62461.13%
AAL220121C000200002022-01-14 3:59PM EST20.000.140.130.15-0.20-58.82%11,73954,75263.67%
AAL220121C000205002022-01-14 3:57PM EST20.500.090.090.10-0.13-59.09%1,0597,89467.19%
AAL220121C000210002022-01-14 3:58PM EST21.000.070.060.08-0.06-46.15%6,37623,54671.88%
AAL220121C000215002022-01-14 3:37PM EST21.500.050.050.06-0.03-37.50%3401,59677.34%
AAL220121C000220002022-01-14 3:53PM EST22.000.040.040.050.00-25314,65382.81%
AAL220121C000225002022-01-14 2:31PM EST22.500.030.030.04-0.01-25.00%81776786.72%
AAL220121C000230002022-01-14 3:42PM EST23.000.020.020.030.00-8918,27189.06%
AAL220121C000235002022-01-14 3:41PM EST23.500.01-0.03-0.01-50.00%-8798.44%
AAL220121C000240002022-01-14 2:36PM EST24.000.020.010.02+0.01+100.00%5510,62295.31%
AAL220121C000250002022-01-14 3:31PM EST25.000.010.000.010.00-31332,12393.75%
AAL220121C000260002022-01-13 12:40PM EST26.000.010.000.010.00-27,456106.25%
AAL220121C000270002022-01-14 12:24PM EST27.000.020.000.01+0.01+100.00%1012,594112.50%
AAL220121C000280002022-01-13 12:34PM EST28.000.010.000.010.00-14,937125.00%
AAL220121C000290002022-01-05 10:36AM EST29.000.010.000.010.00-14,033131.25%
AAL220121C000300002022-01-13 3:36PM EST30.000.010.000.010.00-537,709143.75%
AAL220121C000310002022-01-13 12:40PM EST31.000.010.000.010.00-12,972150.00%
AAL220121C000320002022-01-14 9:59AM EST32.000.010.000.010.00-109,941156.25%
AAL220121C000330002022-01-03 11:13AM EST33.000.010.000.010.00-13,685162.50%
AAL220121C000340002021-12-17 3:25PM EST34.000.020.000.010.00-10948175.00%
AAL220121C000350002022-01-13 2:51PM EST35.000.010.000.010.00-1010,727181.25%
AAL220121C000360002021-12-20 9:32AM EST36.000.010.000.010.00-11,224187.50%
AAL220121C000370002022-01-05 11:24AM EST37.000.010.000.010.00-122,525193.75%
AAL220121C000380002021-12-28 11:33AM EST38.000.010.000.010.00-1284200.00%
AAL220121C000390002021-12-20 9:33AM EST39.000.010.000.010.00-1569206.25%
AAL220121C000400002022-01-14 9:45AM EST40.000.010.000.010.00-219,227212.50%
AAL220121C000410002021-11-18 3:13PM EST41.000.020.000.020.00-12224234.38%
AAL220121C000420002021-12-02 1:06PM EST42.000.010.000.010.00-127286225.00%
AAL220121C000430002021-11-17 9:36AM EST43.000.020.000.000.00-118650.00%
AAL220121C000440002021-11-22 12:13PM EST44.000.020.000.010.00-1409237.50%
AAL220121C000450002022-01-14 9:45AM EST45.000.010.000.010.00-217,261237.50%
AAL220121C000500002022-01-05 10:10AM EST50.000.010.000.010.00-211,070262.50%
AAL220121C000550002022-01-14 12:16PM EST55.000.010.000.010.00-6530,619287.50%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220121P000010002022-01-11 3:46PM EST1.000.030.000.010.00-18,180850.00%
AAL220121P000020002021-12-03 1:06PM EST2.000.010.000.010.00-202,533650.00%
AAL220121P000030002022-01-04 3:45PM EST3.000.010.000.010.00-6110,805525.00%
AAL220121P000040002021-12-01 12:42PM EST4.000.020.000.030.00-11913,661500.00%
AAL220121P000050002022-01-13 2:51PM EST5.000.010.000.010.00-1065,644375.00%
AAL220121P000060002021-12-15 9:43AM EST6.000.020.000.010.00-123325.00%
AAL220121P000070002021-12-27 1:15PM EST7.000.010.000.010.00-1543287.50%
AAL220121P000080002022-01-03 1:12PM EST8.000.020.000.010.00-11122,983250.00%
AAL220121P000090002022-01-13 3:41PM EST9.000.010.000.020.00-4775231.25%
AAL220121P000100002022-01-12 10:37AM EST10.000.010.000.010.00-176,866187.50%
AAL220121P000110002022-01-14 10:49AM EST11.000.020.000.020.00-93,793171.88%
AAL220121P000115002021-12-29 2:13PM EST11.500.020.000.030.00-11,203168.75%
AAL220121P000120002022-01-14 3:51PM EST12.000.010.000.010.00-101,724131.25%
AAL220121P000125002022-01-03 2:54PM EST12.500.020.000.030.00-1022140.63%
AAL220121P000130002022-01-14 2:19PM EST13.000.010.000.030.00-234,719128.13%
AAL220121P000135002022-01-10 10:14AM EST13.500.020.000.030.00-2573115.63%
AAL220121P000140002022-01-14 3:40PM EST14.000.020.000.03+0.01+100.00%266,207104.69%
AAL220121P000145002022-01-13 9:45AM EST14.500.020.010.020.00-1289893.75%
AAL220121P000150002022-01-14 3:53PM EST15.000.020.000.010.00-73876,58268.75%
AAL220121P000155002022-01-14 3:57PM EST15.500.020.010.020.00-1266870.31%
AAL220121P000160002022-01-14 3:23PM EST16.000.030.030.04+0.01+50.00%4,22716,00770.31%
AAL220121P000165002022-01-14 3:58PM EST16.500.050.050.06+0.02+66.67%4881,08664.06%
AAL220121P000170002022-01-14 3:59PM EST17.000.100.100.11+0.05+100.00%3,45839,23562.11%
AAL220121P000175002022-01-14 3:59PM EST17.500.200.180.20+0.11+122.22%5,6197,09159.77%
AAL220121P000180002022-01-14 3:59PM EST18.000.340.320.34+0.17+100.00%6,25949,01857.81%
AAL220121P000185002022-01-14 3:59PM EST18.500.540.530.56+0.26+92.86%1,9094,47457.03%
AAL220121P000190002022-01-14 3:59PM EST19.000.850.830.86+0.40+88.89%3,47523,51157.62%
AAL220121P000195002022-01-14 3:58PM EST19.501.201.191.23+0.50+71.43%8381,78958.59%
AAL220121P000200002022-01-14 3:41PM EST20.001.561.631.66+0.53+51.46%5,39144,33762.89%
AAL220121P000205002022-01-14 3:26PM EST20.502.042.062.12+0.66+47.83%7636264.06%
AAL220121P000210002022-01-14 3:42PM EST21.002.492.522.60+0.72+40.68%1345,02666.41%
AAL220121P000215002022-01-14 3:28PM EST21.503.053.003.10+0.64+26.56%369071.88%
AAL220121P000220002022-01-14 1:24PM EST22.003.553.503.60+0.97+37.60%701,42980.47%
AAL220121P000225002022-01-10 10:28AM EST22.503.703.954.100.00-2875.00%
AAL220121P000230002022-01-14 9:54AM EST23.004.444.454.55+1.00+29.07%411,37396.88%
AAL220121P000235002022-01-12 11:10AM EST23.504.803.404.100.00--10.00%
AAL220121P000240002022-01-14 12:43PM EST24.005.505.355.55+0.80+17.02%2173110.94%
AAL220121P000250002022-01-14 11:55AM EST25.006.406.456.55+0.70+12.28%23,707125.00%
AAL220121P000260002022-01-14 9:35AM EST26.007.057.457.55+0.55+8.46%195138.28%
AAL220121P000270002022-01-04 11:16AM EST27.008.008.458.550.00-2301150.00%
AAL220121P000280002021-12-03 12:18PM EST28.0011.109.9510.100.00-100283.20%
AAL220121P000290002022-01-13 3:41PM EST29.009.7010.4510.550.00-418173.44%
AAL220121P000300002022-01-14 9:35AM EST30.0011.0511.4511.55+0.07+0.64%51,446182.81%
AAL220121P000310002021-11-08 9:57AM EST31.008.9512.9513.200.00-922335.16%
AAL220121P000320002021-12-07 10:53AM EST32.0013.7013.3513.500.00-1020.00%
AAL220121P000330002021-12-10 9:46AM EST33.0015.1813.6514.600.00-28241.41%
AAL220121P000340002021-11-10 6:49AM EST34.0013.1015.9516.300.00--14381.64%
AAL220121P000350002022-01-07 11:34AM EST35.0015.6516.4016.550.00-2407229.69%
AAL220121P000360002021-11-09 9:58AM EST36.0014.0517.8518.250.00-20390.63%
AAL220121P000370002021-11-10 6:49AM EST37.0014.0018.9519.100.00-7249396.48%
AAL220121P000380002022-01-07 2:12PM EST38.0018.5019.4519.550.00-10253.13%
AAL220121P000390002021-12-13 12:06AM EST39.0021.7019.9020.050.00--00.00%
AAL220121P000400002021-12-23 3:05PM EST40.0021.8021.4521.600.00-1284237.50%
AAL220121P000410002021-12-06 9:44AM EST41.0023.700.000.000.00-500.00%
AAL220121P000420002022-01-07 2:04PM EST42.0022.5023.4523.550.00-10282.81%
AAL220121P000430002021-11-16 9:57AM EST43.0023.3526.1526.300.00-37638.09%
AAL220121P000450002022-01-03 10:37AM EST45.0025.9526.4026.550.00-10301.56%
AAL220121P000500002021-11-30 3:11PM EST50.0032.5031.9032.650.00-1223555.47%
AAL220121P000550002021-12-30 12:50PM EST55.0036.8036.4036.600.00-2209396.88%