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'acquistoper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220520C000030002021-12-28 1:10PM EST3.0015.5015.4515.600.00-11145.31%
AAL220520C000060002021-12-13 12:06AM EST6.0012.2513.0013.200.00--0168.95%
AAL220520C000070002021-12-14 11:22AM EST7.0010.3512.6012.800.00-37189.65%
AAL220520C000080002022-01-03 11:43AM EST8.0010.9010.5510.650.00-33584.57%
AAL220520C000090002022-01-14 11:50AM EST9.009.779.609.70+0.42+4.49%3080.08%
AAL220520C000100002022-01-07 11:52AM EST10.009.698.608.750.00-111472.27%
AAL220520C000110002022-01-10 10:22AM EST11.008.207.657.750.00-31564.84%
AAL220520C000120002022-01-07 10:19AM EST12.007.206.706.850.00-54560.74%
AAL220520C000130002022-01-04 9:30AM EST13.006.755.805.900.00-17755.86%
AAL220520C000140002022-01-13 10:00AM EST14.005.704.955.050.00-16653.37%
AAL220520C000150002022-01-14 2:27PM EST15.004.294.154.25-0.41-8.72%137051.17%
AAL220520C000160002022-01-14 3:59PM EST16.003.483.453.50-0.87-20.00%1381650.29%
AAL220520C000170002022-01-14 3:16PM EST17.002.862.772.86-0.84-22.70%11939049.17%
AAL220520C000180002022-01-14 3:53PM EST18.002.282.262.29-0.64-21.92%502,88347.95%
AAL220520C000190002022-01-14 3:53PM EST19.001.811.781.82-0.59-24.58%701,58847.31%
AAL220520C000200002022-01-14 3:53PM EST20.001.421.381.42-0.38-21.11%935,37546.63%
AAL220520C000210002022-01-14 2:51PM EST21.001.161.051.11-0.22-15.94%251,89946.48%
AAL220520C000220002022-01-14 3:18PM EST22.000.870.810.85-0.31-26.27%343,51546.09%
AAL220520C000230002022-01-13 3:38PM EST23.000.880.620.660.00-11471646.24%
AAL220520C000240002022-01-14 1:07PM EST24.000.500.480.52-0.24-32.43%1194446.68%
AAL220520C000250002022-01-14 11:42AM EST25.000.420.370.41-0.09-17.65%299647.17%
AAL220520C000260002022-01-13 12:04PM EST26.000.460.290.320.00-182047.46%
AAL220520C000270002022-01-14 3:36PM EST27.000.250.240.26-0.04-13.79%21,33148.15%
AAL220520C000280002022-01-14 3:28PM EST28.000.210.180.21-0.08-27.59%1021948.83%
AAL220520C000290002021-12-31 12:20PM EST29.000.180.160.180.00-519850.00%
AAL220520C000300002022-01-14 2:54PM EST30.000.150.130.15-0.06-28.57%7569450.00%
AAL220520C000310002022-01-10 10:19AM EST31.000.170.100.130.00-11050.59%
AAL220520C000320002022-01-12 12:11PM EST32.000.120.100.110.00-1652.15%
AAL220520C000330002022-01-14 10:35AM EST33.000.080.080.10-0.04-33.33%1009252.93%
AAL220520C000340002022-01-14 10:35AM EST34.000.100.050.090.00-1007552.73%
AAL220520C000350002022-01-13 11:15AM EST35.000.090.040.080.00-109753.52%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220520P000030002022-01-13 10:55AM EST3.000.010.010.100.00-5065156.25%
AAL220520P000050002022-01-11 10:56AM EST5.000.060.030.040.00-100289105.47%
AAL220520P000060002022-01-14 11:24AM EST6.000.040.050.060.00-10018398.05%
AAL220520P000070002022-01-14 9:39AM EST7.000.070.040.08+0.01+16.67%32016486.72%
AAL220520P000080002022-01-11 2:49PM EST8.000.090.090.100.00-1002,83482.42%
AAL220520P000090002022-01-14 1:14PM EST9.000.120.110.13-0.28-70.00%3606175.39%
AAL220520P000100002021-12-21 1:01PM EST10.000.250.140.160.00-51,51168.95%
AAL220520P000110002022-01-14 3:50PM EST11.000.200.180.20+0.02+11.11%46463.28%
AAL220520P000120002022-01-14 11:48AM EST12.000.230.240.26-0.02-8.00%2080758.59%
AAL220520P000130002022-01-14 9:35AM EST13.000.310.330.35+0.03+10.71%513,59854.88%
AAL220520P000140002022-01-14 9:34AM EST14.000.430.450.49-0.11-20.37%1591,18151.76%
AAL220520P000150002022-01-14 1:10PM EST15.000.690.640.69+0.16+30.19%572,33150.49%
AAL220520P000160002022-01-14 9:34AM EST16.000.840.910.95+0.10+13.51%151,47848.63%
AAL220520P000170002022-01-14 2:00PM EST17.001.321.251.32+0.28+26.92%104,91847.90%
AAL220520P000180002022-01-14 1:51PM EST18.001.741.711.75+0.28+19.18%449,21046.78%
AAL220520P000190002022-01-13 2:08PM EST19.001.782.242.270.00-8211,14645.95%
AAL220520P000200002022-01-13 2:36PM EST20.002.322.812.890.00-8468845.75%
AAL220520P000210002022-01-07 1:09PM EST21.003.033.503.600.00-1379846.05%
AAL220520P000220002022-01-13 3:59PM EST22.003.764.254.350.00-1029845.90%
AAL220520P000230002022-01-06 9:34AM EST23.004.805.055.150.00-1718445.70%
AAL220520P000240002022-01-10 12:03PM EST24.005.755.906.000.00-113845.75%
AAL220520P000250002022-01-06 11:16AM EST25.006.656.806.900.00-37946.44%
AAL220520P000260002022-01-14 12:39PM EST26.007.757.707.80-0.20-2.52%15946.19%
AAL220520P000270002021-12-21 3:15PM EST27.009.258.608.750.00-171447.27%
AAL220520P000280002021-12-30 10:22AM EST28.0010.009.609.700.00-613847.75%
AAL220520P000290002021-12-10 1:38PM EST29.0011.269.8510.800.00-11855.96%
AAL220520P000300002022-01-13 9:58AM EST30.0011.0011.5511.650.00-28750.10%
AAL220520P000310002021-12-31 11:01AM EST31.0013.1012.5012.650.00-1152.64%
AAL220520P000320002022-01-03 3:34PM EST32.0013.2513.5013.600.00-7350.78%
AAL220520P000330002022-01-13 11:03AM EST33.0013.6514.5014.600.00-4552.93%
AAL220520P000340002022-01-04 10:26AM EST34.0014.9515.5015.600.00--4655.08%
AAL220520P000350002022-01-10 1:28PM EST35.0016.2516.5016.600.00-26950.39%