Italia markets open in 8 hours 29 minutes

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
16,85 +0,09 (+0,54%)
Dopo ore: 06:30PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230120C000030002022-01-19 2:21PM EST3.0013.8513.7514.10-0.70-4.81%1892108.20%
AAL230120C000050002022-01-19 2:49PM EST5.0012.6011.8512.400.00-234393.26%
AAL230120C000080002022-01-20 11:58AM EST8.009.859.109.50-0.40-3.90%81,11768.16%
AAL230120C000100002022-01-20 3:55PM EST10.007.507.457.60-0.60-7.41%122,74858.40%
AAL230120C000120002022-01-20 3:46PM EST12.006.005.906.05-0.77-11.37%844,18153.61%
AAL230120C000150002022-01-20 3:59PM EST15.004.054.004.10-0.45-10.00%3109,55950.10%
AAL230120C000170002022-01-20 3:55PM EST17.003.053.053.10-0.38-11.08%3,9647,12148.19%
AAL230120C000200002022-01-20 3:54PM EST20.001.951.952.00-0.33-14.47%1,07825,70046.48%
AAL230120C000220002022-01-20 3:56PM EST22.001.441.411.52-0.32-18.18%25011,98246.41%
AAL230120C000250002022-01-20 3:53PM EST25.000.920.910.97-0.24-20.69%3,19318,15945.65%
AAL230120C000270002022-01-20 3:44PM EST27.000.740.700.77-0.17-18.68%2117,30746.39%
AAL230120C000300002022-01-20 3:12PM EST30.000.520.500.52-0.11-17.46%16413,08646.53%
AAL230120C000320002022-01-20 3:50PM EST32.000.430.400.43-0.12-21.82%71,50447.41%
AAL230120C000350002022-01-20 3:41PM EST35.000.320.280.34-0.10-23.81%1,0684,57748.98%
AAL230120C000370002022-01-20 1:18PM EST37.000.300.240.29-0.06-16.67%61,92949.81%
AAL230120C000400002022-01-20 2:59PM EST40.000.240.200.24-0.04-14.29%11810,32250.39%
AAL230120C000420002022-01-18 10:01AM EST42.000.260.160.23-0.01-3.70%195351.27%
AAL230120C000450002022-01-20 1:18PM EST45.000.200.100.22-0.03-13.04%648,18952.25%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230120P000030002022-01-20 1:45PM EST3.000.060.050.100.00-11139,79592.58%
AAL230120P000050002022-01-20 2:24PM EST5.000.160.130.250.00-2,00036,94079.30%
AAL230120P000080002022-01-20 12:44PM EST8.000.350.300.45+0.01+2.94%45,72160.94%
AAL230120P000100002022-01-20 2:24PM EST10.000.550.600.66-0.04-6.78%2,014102,19254.30%
AAL230120P000120002022-01-20 3:55PM EST12.001.051.031.08+0.08+8.25%17249,88250.05%
AAL230120P000150002022-01-20 3:49PM EST15.002.082.062.13+0.12+6.12%80666,75646.61%
AAL230120P000170002022-01-20 3:57PM EST17.003.053.053.15+0.17+5.90%4,46668,64745.31%
AAL230120P000200002022-01-20 3:31PM EST20.004.854.905.05+0.26+5.66%33738,92343.65%
AAL230120P000220002022-01-20 12:48PM EST22.006.026.406.60-0.08-1.31%3014,82243.90%
AAL230120P000250002022-01-20 12:48PM EST25.008.468.909.10-0.04-0.47%24,35643.65%
AAL230120P000270002022-01-20 10:18AM EST27.0010.3510.7010.90+0.70+7.25%281,29444.14%
AAL230120P000300002022-01-20 9:32AM EST30.0013.3013.4513.65+1.90+16.67%668343.75%
AAL230120P000320002022-01-04 12:18PM EST32.0013.5215.4015.600.00-114545.46%
AAL230120P000350002022-01-14 11:42AM EST35.0016.6518.1518.500.00-198846.29%
AAL230120P000370002022-01-14 11:34AM EST37.0018.5520.2520.450.00-579346.78%
AAL230120P000400002022-01-03 2:40PM EST40.0021.4523.2023.450.00-174950.10%
AAL230120P000420002021-11-10 6:49AM EST42.0020.9524.0524.250.00-12220.00%
AAL230120P000450002022-01-03 3:05PM EST45.0026.3528.0528.500.00-110257.23%