Italia markets open in 6 hours 36 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,07+0,45 (+3,08%)
Alla chiusura: 04:00PM EDT
15,10 +0,03 (+0,20%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL221118C000030002022-06-13 2:23PM EDT3.0010.4111.3511.450.00-120.00%
AAL221118C000050002022-07-22 9:31AM EDT5.009.1010.1010.250.00-310125.39%
AAL221118C000070002022-06-30 2:42PM EDT7.006.056.857.050.00-1210.00%
AAL221118C000080002022-07-20 3:39PM EDT8.007.587.207.350.00-41989.45%
AAL221118C000090002022-08-03 2:41PM EDT9.005.956.256.400.00-52580.18%
AAL221118C000100002022-08-10 3:16PM EDT10.005.475.355.50+0.12+2.24%935674.41%
AAL221118C000110002022-08-08 9:30AM EDT11.004.564.504.600.00-216368.56%
AAL221118C000120002022-08-10 2:07PM EDT12.003.953.703.80+0.61+18.26%5429864.84%
AAL221118C000130002022-08-10 2:31PM EDT13.003.122.963.05+0.14+4.70%2249761.13%
AAL221118C000140002022-08-10 1:34PM EDT14.002.462.302.41+0.38+18.27%173,97758.50%
AAL221118C000150002022-08-10 3:45PM EDT15.001.811.781.84+0.28+18.30%2292,24156.74%
AAL221118C000160002022-08-10 3:49PM EDT16.001.351.331.38+0.22+19.47%2,04412,99555.13%
AAL221118C000170002022-08-10 3:33PM EDT17.001.000.981.00+0.17+20.48%2666,65753.76%
AAL221118C000180002022-08-10 3:54PM EDT18.000.720.710.73+0.15+26.32%1243,72553.08%
AAL221118C000190002022-08-10 3:52PM EDT19.000.510.500.53+0.11+27.50%2598,71652.54%
AAL221118C000200002022-08-10 3:45PM EDT20.000.370.360.38+0.07+23.33%5714,73652.34%
AAL221118C000210002022-08-10 3:13PM EDT21.000.280.260.280.00-2232,50052.54%
AAL221118C000220002022-08-10 12:41PM EDT22.000.190.190.20-0.02-9.52%66,76552.73%
AAL221118C000230002022-08-09 1:42PM EDT23.000.100.140.150.00-65,93253.22%
AAL221118C000240002022-08-10 11:01AM EDT24.000.100.100.120.00-246053.91%
AAL221118C000250002022-08-10 3:51PM EDT25.000.080.080.090.00-16917,18254.69%
AAL221118C000260002022-08-05 10:03AM EDT26.000.070.060.070.00-139155.27%
AAL221118C000270002022-08-04 12:57PM EDT27.000.050.050.060.00-16,60656.64%
AAL221118C000280002022-07-15 12:55PM EDT28.000.100.040.050.00-18,71557.42%
AAL221118C000290002022-08-05 10:04AM EDT29.000.040.030.040.00-366857.81%
AAL221118C000300002022-08-08 11:34AM EDT30.000.030.030.050.00-41,26161.72%
AAL221118C000310002022-06-29 10:54AM EDT31.000.050.020.040.00-110361.72%
AAL221118C000320002022-06-27 11:45AM EDT32.000.040.020.030.00-1011362.50%
AAL221118C000350002022-07-27 11:55AM EDT35.000.020.000.030.00-9038064.06%
Opzioni Putper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL221118P000030002022-07-25 1:03PM EDT3.000.030.000.070.00-34622149.22%
AAL221118P000050002022-08-05 3:51PM EDT5.000.050.010.060.00-190182103.13%
AAL221118P000070002022-08-09 11:49AM EDT7.000.100.060.090.00-6074284.38%
AAL221118P000080002022-08-08 12:57PM EDT8.000.150.100.140.00-320678.71%
AAL221118P000090002022-08-10 12:39PM EDT9.000.170.160.17-0.03-15.00%174271.48%
AAL221118P000100002022-08-10 3:57PM EDT10.000.260.250.26-0.06-18.75%4513,05966.99%
AAL221118P000110002022-08-10 3:33PM EDT11.000.380.380.40-0.12-24.00%186,96963.48%
AAL221118P000120002022-08-10 1:34PM EDT12.000.580.570.60-0.14-19.44%10419,46060.55%
AAL221118P000130002022-08-10 3:17PM EDT13.000.820.820.87-0.20-19.61%368,96857.72%
AAL221118P000140002022-08-10 3:45PM EDT14.001.181.161.21-0.19-13.87%14818,45655.08%
AAL221118P000150002022-08-10 3:42PM EDT15.001.601.611.65-0.30-15.79%24721,15353.22%
AAL221118P000160002022-08-10 2:45PM EDT16.002.082.142.18-0.38-15.45%1159,90851.17%
AAL221118P000170002022-08-10 1:22PM EDT17.002.652.762.83-0.46-14.79%9570850.78%
AAL221118P000180002022-08-10 9:36AM EDT18.003.483.453.55-0.47-11.90%12,79049.46%
AAL221118P000190002022-08-10 2:45PM EDT19.004.204.254.35-0.53-11.21%13,03348.54%
AAL221118P000200002022-08-10 2:04PM EDT20.004.975.105.20-0.64-11.41%41,71647.36%
AAL221118P000210002022-08-10 11:08AM EDT21.005.856.006.15-0.15-2.50%217149.71%
AAL221118P000220002022-08-09 1:47PM EDT22.007.586.957.100.00-56950.98%
AAL221118P000230002022-07-27 12:09PM EDT23.009.427.908.050.00-1712451.17%
AAL221118P000240002022-07-13 1:02PM EDT24.009.908.909.050.00-12654.88%
AAL221118P000250002022-06-17 3:49PM EDT25.0012.1810.5510.650.00-876791.02%
AAL221118P000260002022-05-23 10:29AM EDT26.009.9012.8512.950.00-49144.14%
AAL221118P000270002022-07-13 9:48AM EDT27.0012.6511.8512.050.00-2165.04%
AAL221118P000280002022-06-06 11:09AM EDT28.0011.8514.0514.200.00--20124.90%
AAL221118P000300002022-07-13 10:00AM EDT30.0015.8514.9015.050.00-1062.89%
AAL221118P000350002022-05-18 11:55AM EDT35.0017.8022.4522.750.00--1200.88%