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'acquistoper14 aprile 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220414C000030002021-12-21 10:04AM EST3.0015.2515.4015.600.00-10158146.88%
AAL220414C000050002022-01-14 12:43PM EST5.0013.5013.4513.60-0.10-0.74%12208125.00%
AAL220414C000060002022-01-14 10:03AM EST6.0012.9012.5012.60-0.10-0.77%34175117.97%
AAL220414C000070002022-01-12 12:41PM EST7.0011.6511.5011.650.00-12299109.38%
AAL220414C000080002022-01-12 1:51PM EST8.0010.7010.5010.650.00-1211995.31%
AAL220414C000090002022-01-14 10:48AM EST9.009.959.559.65+0.15+1.53%266687.70%
AAL220414C000100002022-01-13 10:42AM EST10.009.408.558.650.00-17676.37%
AAL220414C000110002022-01-10 1:15PM EST11.008.107.607.70+0.14+1.76%124671.88%
AAL220414C000120002022-01-14 3:01PM EST12.006.806.656.75-0.25-3.55%19066.21%
AAL220414C000130002022-01-14 12:45PM EST13.005.705.705.80-0.95-14.29%17559.86%
AAL220414C000140002022-01-14 2:42PM EST14.004.954.804.90+0.05+1.02%20518555.76%
AAL220414C000150002022-01-14 3:32PM EST15.004.003.954.05-1.00-20.00%44723552.44%
AAL220414C000160002022-01-14 3:19PM EST16.003.273.203.25-0.83-20.24%1730550.20%
AAL220414C000170002022-01-14 2:55PM EST17.002.662.512.56-0.44-14.19%501,23749.12%
AAL220414C000180002022-01-14 3:12PM EST18.002.001.951.98-0.54-21.26%712,99348.05%
AAL220414C000190002022-01-14 3:59PM EST19.001.501.481.50-0.49-24.62%3421,28347.31%
AAL220414C000200002022-01-14 3:43PM EST20.001.141.081.12-0.33-22.45%8537,77846.92%
AAL220414C000210002022-01-14 3:55PM EST21.000.820.800.83-0.32-28.07%761,41746.83%
AAL220414C000220002022-01-14 3:28PM EST22.000.600.570.60-0.32-34.78%3221,72946.58%
AAL220414C000230002022-01-14 3:57PM EST23.000.430.410.45-0.22-33.85%3090347.22%
AAL220414C000240002022-01-14 2:08PM EST24.000.330.300.33-0.10-23.26%811,42347.56%
AAL220414C000250002022-01-14 3:49PM EST25.000.240.230.24-0.11-31.43%1488,85647.75%
AAL220414C000260002022-01-14 12:14PM EST26.000.190.170.18-0.08-29.63%25252848.34%
AAL220414C000270002022-01-07 11:13AM EST27.000.210.130.140.00-149249.32%
AAL220414C000280002022-01-13 12:09PM EST28.000.160.100.110.00-815950.20%
AAL220414C000290002022-01-14 3:22PM EST29.000.080.080.09-0.05-38.46%187050.98%
AAL220414C000300002022-01-13 3:53PM EST30.000.100.070.080.00-5698152.73%
AAL220414C000310002022-01-12 11:51AM EST31.000.060.060.070.00-38654.30%
AAL220414C000320002022-01-14 10:34AM EST32.000.040.050.06-0.03-42.86%11032655.47%
AAL220414C000330002022-01-13 2:21PM EST33.000.070.040.060.00-3517457.03%
AAL220414C000340002022-01-14 9:55AM EST34.000.050.040.05-0.01-16.67%10539158.59%
AAL220414C000350002022-01-14 11:56AM EST35.000.040.040.05-0.01-20.00%121,40960.55%
Opzioni Putper14 aprile 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220414P000030002022-01-05 2:25PM EST3.000.010.010.020.00-5057153.13%
AAL220414P000050002022-01-12 3:47PM EST5.000.030.020.040.00-11,363121.88%
AAL220414P000060002022-01-11 10:34AM EST6.000.050.030.050.00-200148110.16%
AAL220414P000070002022-01-11 10:36AM EST7.000.070.040.060.00-20012699.61%
AAL220414P000080002022-01-14 2:35PM EST8.000.060.060.070.00-12,60091.02%
AAL220414P000090002022-01-11 11:18AM EST9.000.080.070.080.00-20021781.64%
AAL220414P000100002022-01-13 9:30AM EST10.000.110.080.100.00-1017873.44%
AAL220414P000110002022-01-12 10:56AM EST11.000.120.080.120.00-2033764.84%
AAL220414P000120002022-01-12 9:34AM EST12.000.160.140.160.00-312260.94%
AAL220414P000130002022-01-13 12:52PM EST13.000.180.200.220.00-254656.45%
AAL220414P000140002022-01-12 3:32PM EST14.000.320.240.350.00-123,85152.25%
AAL220414P000150002022-01-14 12:17PM EST15.000.440.440.47+0.07+18.92%144,71350.10%
AAL220414P000160002022-01-14 3:32PM EST16.000.690.650.75+0.20+40.82%294,48650.68%
AAL220414P000170002022-01-14 3:43PM EST17.000.990.991.03+0.27+37.50%2986,96947.95%
AAL220414P000180002022-01-14 3:40PM EST18.001.411.431.45+0.32+29.36%939,14946.97%
AAL220414P000190002022-01-14 3:30PM EST19.001.961.951.98+0.53+37.06%1107,05246.48%
AAL220414P000200002022-01-14 2:41PM EST20.002.532.562.61+0.47+22.82%71,25846.34%
AAL220414P000210002022-01-14 9:35AM EST21.003.003.253.30+0.46+18.11%463545.65%
AAL220414P000220002022-01-14 9:43AM EST22.003.904.004.100.00-418546.24%
AAL220414P000230002022-01-13 12:52PM EST23.004.204.854.950.00-226146.88%
AAL220414P000240002022-01-04 10:09AM EST24.005.235.755.850.00-13747.95%
AAL220414P000250002022-01-14 11:50AM EST25.006.536.656.75+0.27+4.31%127147.75%
AAL220414P000260002022-01-13 12:44PM EST26.006.707.607.700.00-416049.02%
AAL220414P000270002022-01-13 12:38PM EST27.007.608.558.650.00-39149.41%
AAL220414P000280002021-12-21 9:40AM EST28.0010.359.559.650.00-16352.93%
AAL220414P000290002022-01-14 12:04PM EST29.0010.5010.5010.60+0.40+3.96%12851.56%
AAL220414P000300002021-12-07 12:19PM EST30.0012.0011.4511.550.00-13147.66%
AAL220414P000310002021-12-02 10:00AM EST31.0014.4512.9513.150.00-51185.94%
AAL220414P000320002021-11-17 1:21PM EST32.0012.5615.0515.200.00-104128.86%
AAL220414P000330002021-11-26 10:06AM EST33.0015.4514.7014.850.00-124577.54%
AAL220414P000340002021-11-22 12:51PM EST34.0015.0015.7015.850.00-245980.37%
AAL220414P000350002022-01-13 3:22PM EST35.0015.6516.4516.550.00-2416759.77%