Italia markets open in 2 hours 9 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,02+0,28 (+1,90%)
Alla chiusura: 04:00PM EDT
15,05 +0,03 (+0,20%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230120C000030002022-07-28 1:58PM EDT3.0010.650.000.000.00-200.00%
AAL230120C000050002022-08-08 9:30AM EDT5.0010.150.000.000.00-200.00%
AAL230120C000070002022-08-04 9:34AM EDT7.008.100.000.000.00-1000.00%
AAL230120C000080002022-08-05 3:59PM EDT8.007.150.000.000.00-400.00%
AAL230120C000090002022-08-04 10:53AM EDT9.006.200.000.000.00-600.00%
AAL230120C000100002022-08-08 3:47PM EDT10.005.730.000.000.00-300.00%
AAL230120C000110002022-08-08 9:58AM EDT11.005.050.000.000.00-1100.00%
AAL230120C000120002022-08-08 10:02AM EDT12.004.300.000.000.00-100.00%
AAL230120C000130002022-08-08 1:49PM EDT13.003.500.000.000.00-2900.00%
AAL230120C000140002022-08-08 10:13AM EDT14.003.000.000.000.00-600.00%
AAL230120C000150002022-08-08 3:57PM EDT15.002.360.000.000.00-3900.00%
AAL230120C000160002022-08-08 3:52PM EDT16.001.930.000.000.00-8103.13%
AAL230120C000170002022-08-08 3:09PM EDT17.001.500.000.000.00-4806.25%
AAL230120C000180002022-08-08 3:09PM EDT18.001.190.000.000.00-6606.25%
AAL230120C000190002022-08-08 3:52PM EDT19.000.940.000.000.00-13406.25%
AAL230120C000200002022-08-08 3:58PM EDT20.000.740.000.000.00-56012.50%
AAL230120C000210002022-08-08 1:43PM EDT21.000.570.000.000.00-13012.50%
AAL230120C000220002022-08-08 1:46PM EDT22.000.450.000.000.00-8012.50%
AAL230120C000230002022-08-08 3:00PM EDT23.000.350.000.000.00-630012.50%
AAL230120C000240002022-08-08 12:28PM EDT24.000.270.000.000.00-131012.50%
AAL230120C000250002022-08-08 1:33PM EDT25.000.220.000.000.00-24012.50%
AAL230120C000260002022-08-05 2:55PM EDT26.000.150.000.000.00-20025.00%
AAL230120C000270002022-08-08 1:50PM EDT27.000.140.000.000.00-13025.00%
AAL230120C000280002022-08-05 2:39PM EDT28.000.110.000.000.00-4025.00%
AAL230120C000290002022-08-01 3:49PM EDT29.000.080.000.000.00-31025.00%
AAL230120C000300002022-08-08 12:28PM EDT30.000.080.000.000.00-20025.00%
AAL230120C000310002022-08-02 11:53AM EDT31.000.070.000.000.00-8025.00%
AAL230120C000320002022-08-05 3:37PM EDT32.000.060.000.000.00-10025.00%
AAL230120C000350002022-08-08 2:11PM EDT35.000.040.000.000.00-100025.00%
AAL230120C000370002022-07-25 10:56AM EDT37.000.030.000.000.00-131025.00%
AAL230120C000400002022-08-08 9:53AM EDT40.000.010.000.000.00-6025.00%
AAL230120C000420002022-08-08 10:38AM EDT42.000.030.000.000.00-9025.00%
AAL230120C000450002022-08-08 12:28PM EDT45.000.020.000.000.00-10025.00%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230120P000030002022-08-05 12:18PM EDT3.000.030.000.000.00-40050.00%
AAL230120P000050002022-08-08 3:53PM EDT5.000.100.000.000.00-65050.00%
AAL230120P000070002022-08-08 10:48AM EDT7.000.190.000.000.00-2025.00%
AAL230120P000080002022-08-08 12:35PM EDT8.000.300.000.000.00-50025.00%
AAL230120P000090002022-08-05 10:03AM EDT9.000.450.000.000.00-5025.00%
AAL230120P000100002022-08-08 2:50PM EDT10.000.560.000.000.00-47012.50%
AAL230120P000110002022-08-08 12:35PM EDT11.000.760.000.000.00-28012.50%
AAL230120P000120002022-08-08 3:16PM EDT12.001.000.000.000.00-1,29606.25%
AAL230120P000130002022-08-08 3:33PM EDT13.001.300.000.000.00-72706.25%
AAL230120P000140002022-08-08 3:33PM EDT14.001.680.000.000.00-54203.13%
AAL230120P000150002022-08-08 12:03PM EDT15.002.150.000.000.00-20600.10%
AAL230120P000160002022-08-08 1:24PM EDT16.002.690.000.000.00-2300.00%
AAL230120P000170002022-08-08 1:45PM EDT17.003.300.000.000.00-200.00%
AAL230120P000180002022-07-22 9:31AM EDT18.004.600.000.000.00-1000.00%
AAL230120P000190002022-08-05 11:44AM EDT19.004.900.000.000.00-3000.00%
AAL230120P000200002022-08-08 1:56PM EDT20.005.470.000.000.00-1000.00%
AAL230120P000210002022-08-08 9:47AM EDT21.006.220.000.000.00-700.00%
AAL230120P000220002022-08-08 11:07AM EDT22.007.100.000.000.00-700.00%
AAL230120P000230002022-08-08 1:46PM EDT23.008.150.000.000.00-1200.00%
AAL230120P000240002022-08-05 10:19AM EDT24.009.150.000.000.00-200.00%
AAL230120P000250002022-08-05 1:21PM EDT25.0010.200.000.000.00-400.00%
AAL230120P000260002022-07-21 1:14PM EDT26.0012.050.000.000.00-300.00%
AAL230120P000270002022-07-20 1:08PM EDT27.0011.900.000.000.00-500.00%
AAL230120P000280002022-06-06 12:24PM EDT28.0012.0014.1014.200.00-2196.92%
AAL230120P000290002022-05-18 10:10AM EDT29.0011.5516.9517.150.00-14150.83%
AAL230120P000300002022-07-20 1:08PM EDT30.0014.850.000.000.00-300.00%
AAL230120P000320002022-08-05 1:23PM EDT32.0017.150.000.000.00-400.00%
AAL230120P000350002022-03-16 11:14AM EDT35.0018.8716.1016.300.00-19840.00%
AAL230120P000370002022-04-27 10:29AM EDT37.0018.5018.8019.000.00-17900.00%
AAL230120P000400002022-05-16 10:01AM EDT40.0023.3026.5526.900.00-10142.63%
AAL230120P000420002021-11-10 7:49AM EDT42.0020.9524.0524.250.00-12220.00%
AAL230120P000450002022-02-15 2:26PM EDT45.0026.3828.5028.700.00-1850.00%