Italia markets open in 8 hours 9 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
15,06 -0,01 (-0,07%)
Dopo ore: 06:51PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL221216C000030002022-08-10 3:33PM EDT3.0012.1512.0512.20+0.25+2.10%114141.41%
AAL221216C000050002022-08-10 11:19AM EDT5.0010.3510.1010.25+0.80+8.38%2137110.55%
AAL221216C000070002022-07-28 10:19AM EDT7.006.718.208.350.00-21692.58%
AAL221216C000080002022-07-21 1:15PM EDT8.006.457.257.450.00-1985.55%
AAL221216C000090002022-07-07 12:12PM EDT9.005.706.106.200.00-1253.32%
AAL221216C000100002022-08-08 9:33AM EDT10.005.555.505.600.00-147972.66%
AAL221216C000110002022-08-10 3:57PM EDT11.004.704.654.75+0.80+20.51%522167.48%
AAL221216C000120002022-08-08 11:16AM EDT12.004.003.853.950.00-1015762.99%
AAL221216C000130002022-08-10 10:08AM EDT13.003.153.153.25+0.35+12.50%1815660.40%
AAL221216C000140002022-08-10 1:51PM EDT14.002.732.552.60+0.43+18.70%491,24858.15%
AAL221216C000150002022-08-10 3:28PM EDT15.002.071.972.07+0.31+17.61%4773,55055.91%
AAL221216C000160002022-08-10 3:50PM EDT16.001.561.551.59+0.22+16.42%2053,65854.54%
AAL221216C000170002022-08-10 3:10PM EDT17.001.211.171.19+0.24+24.74%1471,75452.83%
AAL221216C000180002022-08-10 1:54PM EDT18.000.950.880.90+0.23+31.94%1362,33352.05%
AAL221216C000190002022-08-10 3:36PM EDT19.000.670.650.67+0.12+21.82%6786351.27%
AAL221216C000200002022-08-10 1:46PM EDT20.000.530.480.51+0.11+26.19%443,92251.07%
AAL221216C000210002022-08-10 12:24PM EDT21.000.370.360.39+0.07+23.33%4340951.17%
AAL221216C000220002022-08-10 11:13AM EDT22.000.280.270.29-0.01-3.45%343351.07%
AAL221216C000250002022-08-10 11:35AM EDT25.000.120.120.13+0.03+33.33%152,22751.95%
AAL221216C000300002022-08-10 2:33PM EDT30.000.040.030.040.00-1721453.13%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL221216P000030002022-08-03 11:19AM EDT3.000.020.000.060.00-200784128.13%
AAL221216P000050002022-08-10 11:31AM EDT5.000.050.030.04-0.01-16.67%175191.41%
AAL221216P000070002022-08-03 10:39AM EDT7.000.170.090.100.00-1038277.93%
AAL221216P000080002022-08-10 2:56PM EDT8.000.150.150.16-0.04-21.05%614,52773.44%
AAL221216P000090002022-08-10 2:33PM EDT9.000.220.230.24-0.05-18.52%4033568.95%
AAL221216P000100002022-08-10 2:56PM EDT10.000.320.340.35+0.02+6.67%5825,99864.84%
AAL221216P000110002022-08-10 3:55PM EDT11.000.500.500.51-0.13-20.63%536,99361.62%
AAL221216P000120002022-08-10 11:50AM EDT12.000.680.710.72-0.16-19.05%895558.50%
AAL221216P000130002022-08-10 3:53PM EDT13.000.990.971.01-0.16-13.91%113,93255.76%
AAL221216P000140002022-08-10 1:22PM EDT14.001.281.341.37-0.37-22.42%43,55453.66%
AAL221216P000150002022-08-10 3:29PM EDT15.001.781.771.81-0.34-16.04%7164,62751.37%
AAL221216P000160002022-08-10 2:03PM EDT16.002.202.312.35-0.27-10.93%9062950.39%
AAL221216P000170002022-08-10 1:58PM EDT17.002.802.932.97-0.50-15.15%2741548.83%
AAL221216P000180002022-08-10 2:19PM EDT18.003.503.603.70-0.51-12.72%1034148.34%
AAL221216P000190002022-08-10 12:21PM EDT19.004.344.404.45-1.17-21.23%27446.44%
AAL221216P000200002022-08-10 9:49AM EDT20.005.105.205.30-0.53-9.41%218646.09%
AAL221216P000210002022-08-05 10:18AM EDT21.006.286.106.200.00-27746.29%
AAL221216P000220002022-08-03 10:46AM EDT22.007.747.007.150.00-16947.95%
AAL221216P000250002022-07-29 11:49AM EDT25.0011.279.9010.050.00-32451.56%
AAL221216P000300002022-06-21 9:34AM EDT30.0017.000.000.000.00-100.00%