Italia markets close in 7 hours 29 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
16,76-0,55 (-3,18%)
Alla chiusura: 04:00PM EST
16,88 +0,12 (+0,72%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 marzo 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220318C000030002021-12-28 10:00AM EST3.0015.350.000.000.00-1200.00%
AAL220318C000050002022-01-12 3:25PM EST5.0013.550.000.000.00-1200.00%
AAL220318C000060002022-01-14 9:56AM EST6.0012.850.000.000.00-2300.00%
AAL220318C000070002022-01-14 9:49AM EST7.0012.000.000.000.00-5000.00%
AAL220318C000080002022-01-19 10:46AM EST8.009.450.000.000.00-1200.00%
AAL220318C000090002022-01-20 10:10AM EST9.008.100.000.000.00-5800.00%
AAL220318C000100002022-01-20 10:41AM EST10.007.480.000.000.00-200.00%
AAL220318C000110002022-01-07 9:44AM EST11.007.850.000.000.00-1100.00%
AAL220318C000120002022-01-19 2:36PM EST12.005.500.000.000.00-5000.00%
AAL220318C000130002022-01-18 2:36PM EST13.005.170.000.000.00-400.00%
AAL220318C000140002022-01-20 9:53AM EST14.003.150.000.000.00-100.00%
AAL220318C000150002022-01-20 1:44PM EST15.002.610.000.000.00-11000.00%
AAL220318C000160002022-01-20 3:57PM EST16.001.650.000.000.00-27400.00%
AAL220318C000170002022-01-20 3:57PM EST17.001.170.000.000.00-70501.56%
AAL220318C000180002022-01-20 3:59PM EST18.000.770.000.000.00-2,83006.25%
AAL220318C000190002022-01-20 3:57PM EST19.000.490.000.000.00-1,08206.25%
AAL220318C000200002022-01-20 3:49PM EST20.000.320.000.000.00-796012.50%
AAL220318C000210002022-01-20 3:56PM EST21.000.200.000.000.00-490012.50%
AAL220318C000220002022-01-20 3:57PM EST22.000.130.000.000.00-629012.50%
AAL220318C000230002022-01-20 3:56PM EST23.000.100.000.000.00-548025.00%
AAL220318C000240002022-01-20 2:49PM EST24.000.070.000.000.00-23025.00%
AAL220318C000250002022-01-20 11:51AM EST25.000.060.000.000.00-451025.00%
AAL220318C000260002022-01-19 11:37AM EST26.000.060.000.000.00-3025.00%
AAL220318C000270002022-01-20 2:50PM EST27.000.040.000.000.00-46025.00%
AAL220318C000280002022-01-20 2:51PM EST28.000.030.000.000.00-77025.00%
AAL220318C000290002022-01-20 2:50PM EST29.000.030.000.000.00-71025.00%
AAL220318C000300002022-01-20 10:32AM EST30.000.020.000.000.00-20025.00%
AAL220318C000310002022-01-19 10:37AM EST31.000.020.000.000.00-15025.00%
AAL220318C000320002022-01-13 10:34AM EST32.000.040.000.000.00-27050.00%
AAL220318C000330002022-01-13 9:55AM EST33.000.040.000.000.00-11050.00%
AAL220318C000340002022-01-11 2:04PM EST34.000.040.000.000.00-157050.00%
AAL220318C000350002022-01-14 9:30AM EST35.000.040.000.000.00-1050.00%
Opzioni Putper18 marzo 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220318P000030002021-12-14 9:38AM EST3.000.040.000.140.00--20231.25%
AAL220318P000050002021-12-15 12:50PM EST5.000.040.000.020.00-11,415125.00%
AAL220318P000060002021-12-28 10:50AM EST6.000.040.000.000.00-20050.00%
AAL220318P000070002022-01-19 3:48PM EST7.000.030.000.000.00-5050.00%
AAL220318P000080002022-01-20 3:55PM EST8.000.030.000.000.00-3050.00%
AAL220318P000090002022-01-11 9:35AM EST9.000.040.000.000.00-280050.00%
AAL220318P000100002022-01-20 3:45PM EST10.000.050.000.000.00-4025.00%
AAL220318P000110002022-01-20 10:12AM EST11.000.070.000.000.00-2025.00%
AAL220318P000120002022-01-20 3:50PM EST12.000.130.000.000.00-20025.00%
AAL220318P000130002022-01-20 10:12AM EST13.000.180.000.000.00-10012.50%
AAL220318P000140002022-01-20 3:45PM EST14.000.310.000.000.00-68012.50%
AAL220318P000150002022-01-20 3:58PM EST15.000.580.000.000.00-7,97306.25%
AAL220318P000160002022-01-20 3:58PM EST16.000.910.000.000.00-4,32403.13%
AAL220318P000170002022-01-20 3:52PM EST17.001.350.000.000.00-44100.00%
AAL220318P000180002022-01-20 3:34PM EST18.001.830.000.000.00-2,49400.00%
AAL220318P000190002022-01-20 3:55PM EST19.002.750.000.000.00-19700.00%
AAL220318P000200002022-01-20 3:39PM EST20.003.420.000.000.00-11900.00%
AAL220318P000210002022-01-20 3:55PM EST21.004.440.000.000.00-1100.00%
AAL220318P000220002022-01-20 11:25AM EST22.004.890.000.000.00-4100.00%
AAL220318P000230002022-01-18 1:59PM EST23.005.200.000.000.00-3800.00%
AAL220318P000240002022-01-18 10:25AM EST24.005.600.000.000.00-2500.00%
AAL220318P000250002022-01-20 2:25PM EST25.007.900.000.000.00-400.00%
AAL220318P000260002022-01-03 10:43AM EST26.007.200.000.000.00-2000.00%
AAL220318P000270002021-12-21 9:41AM EST27.009.300.000.000.00-1200.00%
AAL220318P000280002021-12-21 11:17AM EST28.009.800.000.000.00-300.00%
AAL220318P000290002021-12-15 10:51AM EST29.0012.7010.5010.600.00-120.00%
AAL220318P000300002021-12-30 3:33PM EST30.0011.890.000.000.00--00.00%
AAL220318P000310002021-12-02 2:01PM EST31.0013.7513.0013.250.00--10.00%
AAL220318P000320002021-12-03 2:43PM EST32.0015.6014.0014.350.00-110.00%
AAL220318P000350002021-12-30 3:33PM EST35.0016.850.000.000.00-100.00%