Italia markets close in 8 hours 28 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,89+0,01 (+0,07%)
Alla chiusura: 04:00PM EDT
13,90 +0,01 (+0,07%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220916C000030002022-06-27 1:02PM EDT3.0010.650.000.000.00-300.00%
AAL220916C000050002022-06-28 11:25AM EDT5.008.950.000.000.00-600.00%
AAL220916C000070002022-06-24 9:48AM EDT7.006.670.000.000.00-100.00%
AAL220916C000080002022-06-29 1:48PM EDT8.005.200.000.000.00-300.00%
AAL220916C000090002022-06-29 2:50PM EDT9.004.400.000.000.00-100.00%
AAL220916C000100002022-07-06 11:57AM EDT10.004.250.000.000.00-100.00%
AAL220916C000110002022-07-05 1:18PM EDT11.003.300.000.000.00-100.00%
AAL220916C000120002022-07-06 10:47AM EDT12.002.950.000.000.00-300.00%
AAL220916C000130002022-07-06 3:37PM EDT13.002.240.000.000.00-21300.00%
AAL220916C000140002022-07-06 3:54PM EDT14.001.690.000.000.00-31500.78%
AAL220916C000150002022-07-06 3:23PM EDT15.001.270.000.000.00-9506.25%
AAL220916C000160002022-07-06 3:54PM EDT16.000.900.000.000.00-3606.25%
AAL220916C000170002022-07-06 2:55PM EDT17.000.690.000.000.00-193012.50%
AAL220916C000180002022-07-06 9:42AM EDT18.000.500.000.000.00-126012.50%
AAL220916C000190002022-07-06 2:36PM EDT19.000.350.000.000.00-19012.50%
AAL220916C000200002022-07-06 2:33PM EDT20.000.260.000.000.00-32025.00%
AAL220916C000210002022-07-06 10:51AM EDT21.000.190.000.000.00-92025.00%
AAL220916C000220002022-07-06 3:23PM EDT22.000.140.000.000.00-1025.00%
AAL220916C000230002022-07-05 3:41PM EDT23.000.120.000.000.00-10025.00%
AAL220916C000240002022-07-01 3:37PM EDT24.000.090.000.000.00-169025.00%
AAL220916C000250002022-07-06 1:08PM EDT25.000.080.000.000.00-1025.00%
AAL220916C000260002022-07-06 2:19PM EDT26.000.060.000.000.00-1025.00%
AAL220916C000270002022-07-06 2:19PM EDT27.000.050.000.000.00-4025.00%
AAL220916C000280002022-07-01 2:29PM EDT28.000.050.000.000.00-1050.00%
AAL220916C000290002022-07-05 10:00AM EDT29.000.040.000.000.00-1050.00%
AAL220916C000300002022-07-05 3:57PM EDT30.000.040.000.000.00-103050.00%
AAL220916C000310002022-07-01 2:28PM EDT31.000.030.000.000.00-1050.00%
AAL220916C000320002022-06-13 10:59AM EDT32.000.030.000.000.00-2050.00%
AAL220916C000350002022-07-06 10:02AM EDT35.000.030.000.000.00-82050.00%
Opzioni Putper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220916P000030002022-07-05 9:30AM EDT3.000.040.000.000.00-1050.00%
AAL220916P000050002022-07-05 3:51PM EDT5.000.040.000.000.00-5050.00%
AAL220916P000070002022-07-06 3:50PM EDT7.000.130.000.000.00-23050.00%
AAL220916P000080002022-07-06 10:45AM EDT8.000.210.000.000.00-6025.00%
AAL220916P000090002022-07-05 3:52PM EDT9.000.320.000.000.00-9025.00%
AAL220916P000100002022-07-06 1:58PM EDT10.000.440.000.000.00-65025.00%
AAL220916P000110002022-07-06 2:40PM EDT11.000.640.000.000.00-4012.50%
AAL220916P000120002022-07-06 1:53PM EDT12.000.940.000.000.00-64012.50%
AAL220916P000130002022-07-06 3:59PM EDT13.001.270.000.000.00-63703.13%
AAL220916P000140002022-07-06 3:57PM EDT14.001.740.000.000.00-2100.00%
AAL220916P000150002022-07-06 2:46PM EDT15.002.250.000.000.00-2300.00%
AAL220916P000160002022-07-06 11:06AM EDT16.003.050.000.000.00-400.00%
AAL220916P000170002022-07-06 11:16AM EDT17.003.750.000.000.00-900.00%
AAL220916P000180002022-07-06 10:21AM EDT18.004.710.000.000.00-1200.00%
AAL220916P000190002022-07-06 10:50AM EDT19.005.370.000.000.00-100.00%
AAL220916P000200002022-07-06 9:30AM EDT20.006.300.000.000.00-100.00%
AAL220916P000210002022-07-05 1:16PM EDT21.007.650.000.000.00-200.00%
AAL220916P000220002022-07-01 2:38PM EDT22.008.960.000.000.00-100.00%
AAL220916P000230002022-07-01 3:22PM EDT23.0010.050.000.000.00-2500.00%
AAL220916P000240002022-05-17 11:29AM EDT24.006.9511.8011.950.00-33167.87%
AAL220916P000250002022-07-05 3:44PM EDT25.0011.210.000.000.00-800.00%
AAL220916P000260002022-05-04 2:43PM EDT26.007.409.809.950.00-12180.00%
AAL220916P000270002022-05-26 10:41AM EDT27.0010.1713.0513.200.00-1262.50%
AAL220916P000280002022-06-29 11:49AM EDT28.0015.130.000.000.00-100.00%
AAL220916P000290002022-06-16 12:29PM EDT29.0016.900.000.000.00-500.00%
AAL220916P000300002022-06-23 9:30AM EDT30.0016.950.000.000.00-200.00%
AAL220916P000310002022-06-22 10:01AM EDT31.0018.000.000.000.00--00.00%
AAL220916P000320002022-06-21 9:35AM EDT32.0019.100.000.000.00-100.00%
AAL220916P000350002022-06-29 9:56AM EDT35.0021.950.000.000.00-300.00%