Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,25+0,26 (+1,73%)
Alla chiusura: 04:00PM EDT
15,23 -0,02 (-0,13%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220819C000030002022-08-02 9:30AM EDT3.0011.0012.2012.300.00-118950.00%
AAL220819C000050002022-08-03 1:38PM EDT5.009.5510.2010.300.00-532650.00%
AAL220819C000060002022-08-04 2:30PM EDT6.008.859.209.300.00-11950.00%
AAL220819C000070002022-08-11 9:31AM EDT7.008.458.208.300.00-123450.00%
AAL220819C000075002022-07-28 9:51AM EDT7.506.207.707.800.00--250.00%
AAL220819C000080002022-08-11 9:57AM EDT8.007.267.207.300.00-112750.00%
AAL220819C000085002022-08-10 9:58AM EDT8.506.536.706.800.00-51150.00%
AAL220819C000090002022-08-11 9:57AM EDT9.006.256.206.300.00-128850.00%
AAL220819C000095002022-08-12 10:01AM EDT9.505.605.705.80+0.65+13.13%136050.00%
AAL220819C000100002022-08-12 3:59PM EDT10.005.255.205.30+0.25+5.00%3780450.00%
AAL220819C000105002022-08-09 1:11PM EDT10.503.954.704.800.00-101450.00%
AAL220819C000110002022-08-11 3:45PM EDT11.003.954.204.300.00-822350.00%
AAL220819C000115002022-08-09 10:58AM EDT11.503.053.703.800.00-113250.00%
AAL220819C000120002022-08-12 2:45PM EDT12.003.303.203.30+0.30+10.00%6861550.00%
AAL220819C000125002022-08-12 12:01PM EDT12.502.722.722.81+0.02+0.74%830687.50%
AAL220819C000130002022-08-12 2:45PM EDT13.002.282.232.33+0.16+7.55%749,86183.59%
AAL220819C000135002022-08-12 3:43PM EDT13.501.741.761.82+0.20+12.99%9076471.88%
AAL220819C000140002022-08-12 3:59PM EDT14.001.331.311.36+0.22+19.82%1,0497,37068.36%
AAL220819C000145002022-08-12 3:59PM EDT14.500.870.870.89+0.13+17.57%5915,66257.42%
AAL220819C000150002022-08-12 3:57PM EDT15.000.510.510.52+0.08+18.60%6,11919,88253.52%
AAL220819C000155002022-08-12 3:59PM EDT15.500.260.250.26+0.03+13.04%4,6829,23751.17%
AAL220819C000160002022-08-12 3:59PM EDT16.000.120.110.120.00-6,21729,10151.56%
AAL220819C000165002022-08-12 3:56PM EDT16.500.060.050.06+0.01+20.00%3588,14055.08%
AAL220819C000170002022-08-12 3:56PM EDT17.000.040.030.000.00-15819,57852.34%
AAL220819C000175002022-08-12 3:59PM EDT17.500.020.020.030.00-555,29969.53%
AAL220819C000180002022-08-12 3:28PM EDT18.000.010.010.02-0.01-50.00%5114,11373.44%
AAL220819C000185002022-08-12 3:15PM EDT18.500.020.000.030.00-428784.38%
AAL220819C000190002022-08-12 3:04PM EDT19.000.010.000.020.00-42011,99987.50%
AAL220819C000195002022-07-28 3:50PM EDT19.500.020.000.000.00-10032350.00%
AAL220819C000200002022-08-12 3:43PM EDT20.000.010.010.020.00-8820,553110.94%
AAL220819C000210002022-08-12 2:33PM EDT21.000.020.000.02-0.01-33.33%72,791118.75%
AAL220819C000220002022-08-12 2:54PM EDT22.000.010.000.02-0.01-50.00%73,978134.38%
AAL220819C000230002022-08-08 3:12PM EDT23.000.010.000.020.00-11,062150.00%
AAL220819C000240002022-08-12 12:51PM EDT24.000.030.000.02+0.02+200.00%21,402162.50%
AAL220819C000250002022-08-09 11:49AM EDT25.000.010.000.010.00-513,331162.50%
AAL220819C000260002022-07-26 1:36PM EDT26.000.020.000.020.00-10183187.50%
AAL220819C000270002022-07-13 9:30AM EDT27.000.010.000.000.00-117850.00%
AAL220819C000280002022-07-18 10:50AM EDT28.000.020.000.020.00-13140206.25%
AAL220819C000290002022-07-18 9:30AM EDT29.000.010.000.010.00-254200.00%
AAL220819C000300002022-08-11 9:30AM EDT30.000.010.000.010.00-1795212.50%
AAL220819C000310002022-07-01 1:44PM EDT31.000.020.000.030.00-225250.00%
AAL220819C000320002022-07-12 10:57AM EDT32.000.020.000.010.00-31217225.00%
AAL220819C000350002022-07-20 3:47PM EDT35.000.010.000.010.00-301,724250.00%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220819P000030002022-07-13 10:21AM EDT3.000.010.000.010.00-5522525.00%
AAL220819P000050002022-08-10 10:50AM EDT5.000.010.000.030.00-11,659412.50%
AAL220819P000070002022-07-26 1:33PM EDT7.000.020.000.000.00-101,66750.00%
AAL220819P000080002022-08-04 1:54PM EDT8.000.010.000.030.00-10171250.00%
AAL220819P000085002022-08-12 11:31AM EDT8.500.010.000.03-0.02-66.67%57228.13%
AAL220819P000090002022-08-11 11:54AM EDT9.000.010.000.020.00-11,114196.88%
AAL220819P000095002022-08-08 2:55PM EDT9.500.010.000.030.00-17349187.50%
AAL220819P000100002022-08-12 3:53PM EDT10.000.010.000.000.00-169,32750.00%
AAL220819P000105002022-08-12 9:35AM EDT10.500.010.000.020.00-16196143.75%
AAL220819P000110002022-08-12 2:18PM EDT11.000.010.000.02-0.01-50.00%5517,127128.13%
AAL220819P000115002022-08-12 3:06PM EDT11.500.010.000.020.00-328,494112.50%
AAL220819P000120002022-08-12 3:53PM EDT12.000.020.010.020.00-9526,478103.13%
AAL220819P000125002022-08-12 3:34PM EDT12.500.020.010.02-0.01-33.33%1017,51587.50%
AAL220819P000130002022-08-12 3:58PM EDT13.000.020.020.03-0.01-33.33%13318,36181.25%
AAL220819P000135002022-08-12 3:51PM EDT13.500.040.040.05-0.04-50.00%6765,25974.22%
AAL220819P000140002022-08-12 3:57PM EDT14.000.070.060.07-0.06-46.15%89818,62062.89%
AAL220819P000145002022-08-12 3:55PM EDT14.500.130.130.14-0.10-43.48%1,0775,48558.20%
AAL220819P000150002022-08-12 3:59PM EDT15.000.270.260.27-0.17-38.64%6,25212,97153.52%
AAL220819P000155002022-08-12 3:57PM EDT15.500.520.490.51-0.24-31.58%6703,36050.39%
AAL220819P000160002022-08-12 3:59PM EDT16.000.870.850.88-0.26-23.01%757,66351.56%
AAL220819P000165002022-08-12 2:39PM EDT16.501.301.281.36-0.25-16.13%620759.38%
AAL220819P000170002022-08-12 3:46PM EDT17.001.821.741.82-0.23-11.22%3613,99860.16%
AAL220819P000175002022-08-12 3:44PM EDT17.502.352.252.30-0.18-7.11%87869.53%
AAL220819P000180002022-08-12 3:05PM EDT18.002.802.732.79-0.25-8.20%318,08868.75%
AAL220819P000185002022-08-12 12:49PM EDT18.503.303.203.30-0.40-10.81%3450.00%
AAL220819P000190002022-08-12 3:49PM EDT19.003.803.703.80+0.12+3.26%221,05550.00%
AAL220819P000195002022-08-05 9:39AM EDT19.504.704.204.300.00-3750.00%
AAL220819P000200002022-08-10 11:09AM EDT20.004.714.704.800.00-11,44350.00%
AAL220819P000210002022-08-11 2:29PM EDT21.005.955.705.800.00-48850.00%
AAL220819P000220002022-08-11 2:29PM EDT22.006.966.706.800.00-424250.00%
AAL220819P000230002022-07-27 12:11PM EDT23.009.447.657.850.00-378550.00%
AAL220819P000240002022-08-11 9:30AM EDT24.008.618.708.800.00-247100.00%
AAL220819P000250002022-08-10 10:50AM EDT25.009.809.709.800.00-44100.00%
AAL220819P000260002022-08-08 9:35AM EDT26.0010.9010.7010.800.00-20100.00%
AAL220819P000270002022-08-10 10:34AM EDT27.0011.8511.7011.800.00-38100.00%
AAL220819P000280002022-08-12 10:02AM EDT28.0012.9012.7012.80+0.05+0.39%10100.00%
AAL220819P000290002022-08-04 10:22AM EDT29.0014.3513.7013.800.00-110100.00%
AAL220819P000300002022-07-29 9:56AM EDT30.0016.3014.7014.800.00-390100.00%
AAL220819P000310002022-08-01 9:34AM EDT31.0017.3515.7015.800.00-80100.00%
AAL220819P000320002022-08-11 9:42AM EDT32.0016.8016.7016.800.00-10100.00%
AAL220819P000350002022-08-11 9:42AM EDT35.0019.8019.7019.800.00-18100.00%