Italia markets closed

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
16,79 +0,03 (+0,18%)
Dopo ore: 05:25PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220916C000030002022-01-04 1:17PM EST3.0014.2013.6513.90-1.90-11.80%13289.06%
AAL220916C000050002022-01-18 2:45PM EST5.0013.1911.7012.000.00-1683.98%
AAL220916C000080002022-01-20 11:13AM EST8.009.608.909.25-1.69-14.97%103271.58%
AAL220916C000100002022-01-20 2:23PM EST10.007.557.107.30-1.02-11.90%18210759.18%
AAL220916C000130002022-01-20 3:19PM EST13.005.084.704.85-0.22-4.15%1710051.51%
AAL220916C000150002022-01-20 3:44PM EST15.003.403.353.50-0.85-20.00%5435249.46%
AAL220916C000170002022-01-20 3:37PM EST17.002.442.352.41-0.33-11.91%2,5503,73946.58%
AAL220916C000200002022-01-20 3:55PM EST20.001.331.321.38-0.28-17.39%4812,47845.70%
AAL220916C000220002022-01-20 3:56PM EST22.000.880.880.92-0.27-23.48%2102,20845.07%
AAL220916C000250002022-01-20 2:30PM EST25.000.510.460.53-0.15-22.73%201,68545.51%
AAL220916C000270002022-01-20 3:27PM EST27.000.380.320.39-0.16-29.63%15453446.53%
AAL220916C000300002022-01-20 1:41PM EST30.000.240.210.25-0.07-22.58%41477547.75%
AAL220916C000320002022-01-20 2:35PM EST32.000.170.120.22-0.07-29.17%1016750.10%
AAL220916C000350002022-01-20 11:23AM EST35.000.150.090.17-0.04-21.05%71,29252.34%
Opzioni Putper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220916P000030002022-01-13 3:04PM EST3.000.040.020.040.00-230998.44%
AAL220916P000050002022-01-14 11:22AM EST5.000.070.030.13-0.01-12.50%105082.03%
AAL220916P000080002022-01-03 12:12PM EST8.000.210.010.570.00-81,91470.12%
AAL220916P000100002022-01-20 3:45PM EST10.000.370.370.420.00-111,19857.23%
AAL220916P000130002022-01-20 3:05PM EST13.000.890.840.98+0.04+4.71%84512,24050.64%
AAL220916P000150002022-01-20 2:36PM EST15.001.451.541.620.00-419,45847.02%
AAL220916P000170002022-01-20 3:05PM EST17.002.372.472.61+0.02+0.85%2,46622,63345.85%
AAL220916P000200002022-01-19 12:35PM EST20.004.404.404.55+0.40+10.00%21,45644.39%
AAL220916P000220002022-01-19 3:54PM EST22.006.005.956.15+0.35+6.19%11,18444.87%
AAL220916P000250002022-01-20 1:54PM EST25.008.258.608.75+1.59+23.87%227345.02%
AAL220916P000270002022-01-13 2:22PM EST27.008.1110.4510.600.00-7618945.61%
AAL220916P000300002021-12-09 2:51PM EST30.0012.2511.0511.950.00-3110.00%
AAL220916P000320002021-12-20 3:51PM EST32.0015.0015.2515.450.00-17849.71%
AAL220916P000350002021-11-26 12:30PM EST35.0017.6516.8517.050.00-28460.00%