Italia markets open in 2 hours 25 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12,74-0,06 (-0,43%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220121C000010002020-10-21 3:40PM EDT1.0011.800.000.000.00-100.00%
AAL220121C000020002020-10-19 2:15PM EDT2.0010.850.000.000.00-400.00%
AAL220121C000030002020-10-20 3:01PM EDT3.0010.250.000.000.00-200.00%
AAL220121C000040002020-10-19 2:24PM EDT4.009.500.000.000.00-100.00%
AAL220121C000050002020-10-21 12:17PM EDT5.008.500.000.000.00-100.00%
AAL220121C000080002020-10-20 1:55PM EDT8.006.650.000.000.00-100.00%
AAL220121C000100002020-10-21 3:38PM EDT10.005.570.000.000.00-3300.00%
AAL220121C000130002020-10-21 3:38PM EDT13.004.230.000.000.00-6400.78%
AAL220121C000150002020-10-21 3:56PM EDT15.003.570.000.000.00-4003.13%
AAL220121C000180002020-10-21 3:25PM EDT18.002.740.000.000.00-29906.25%
AAL220121C000200002020-10-21 3:51PM EDT20.002.340.000.000.00-20012.50%
AAL220121C000230002020-10-21 3:59PM EDT23.001.840.000.000.00-114012.50%
AAL220121C000250002020-10-21 3:24PM EDT25.001.550.000.000.00-106012.50%
AAL220121C000270002020-10-20 1:00PM EDT27.001.360.000.000.00-211012.50%
AAL220121C000300002020-10-21 2:22PM EDT30.001.070.000.000.00-202012.50%
AAL220121C000320002020-10-20 2:42PM EDT32.000.970.000.000.00-5025.00%
AAL220121C000350002020-10-20 2:37PM EDT35.000.790.000.000.00-24025.00%
AAL220121C000370002020-10-19 10:51AM EDT37.000.690.000.000.00-16025.00%
AAL220121C000400002020-10-21 1:24PM EDT40.000.570.000.000.00-66025.00%
AAL220121C000450002020-10-21 9:30AM EDT45.000.460.000.000.00-1025.00%
AAL220121C000500002020-10-21 10:09AM EDT50.000.330.000.000.00-8025.00%
AAL220121C000550002020-10-21 3:56PM EDT55.000.280.000.000.00-21025.00%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220121P000010002020-10-21 3:41PM EDT1.000.170.000.000.00-738050.00%
AAL220121P000020002020-10-21 9:30AM EDT2.000.350.000.000.00-50050.00%
AAL220121P000030002020-10-21 12:22PM EDT3.000.600.000.000.00-183025.00%
AAL220121P000040002020-10-21 1:55PM EDT4.000.850.000.000.00-265025.00%
AAL220121P000050002020-10-21 3:48PM EDT5.001.160.000.000.00-878025.00%
AAL220121P000080002020-10-21 3:56PM EDT8.002.180.000.000.00-12,319012.50%
AAL220121P000100002020-10-21 3:41PM EDT10.003.090.000.000.00-7206.25%
AAL220121P000130002020-10-21 1:30PM EDT13.004.740.000.000.00-100.00%
AAL220121P000150002020-10-20 3:01PM EDT15.006.000.000.000.00-1000.00%
AAL220121P000180002020-10-21 2:43PM EDT18.008.210.000.000.00-500.00%
AAL220121P000200002020-10-21 3:58PM EDT20.009.970.000.000.00-2200.00%
AAL220121P000230002020-10-15 12:52PM EDT23.0012.750.000.000.00-100.00%
AAL220121P000250002020-10-19 2:05PM EDT25.0014.100.000.000.00-6000.00%
AAL220121P000270002020-10-12 2:52PM EDT27.0015.830.000.000.00-200.00%
AAL220121P000300002020-10-05 2:36PM EDT30.0018.600.000.000.00-5000.00%
AAL220121P000320002020-09-30 2:48PM EDT32.0021.100.000.000.00-200.00%
AAL220121P000350002020-08-25 12:47PM EDT35.0023.6522.0526.200.00-232394.85%
AAL220121P000370002020-08-31 1:12PM EDT37.0025.5025.5025.800.00-29887.89%
AAL220121P000400002020-09-18 10:23AM EDT40.0027.8527.8029.050.00-352386.43%
AAL220121P000450002020-09-08 10:40AM EDT45.0032.6032.1032.650.00-29156.54%
AAL220121P000500002020-09-24 11:56AM EDT50.0038.800.000.000.00-400.00%
AAL220121P000550002020-09-08 11:28AM EDT55.0041.9041.9542.150.00-42090.00%