Italia markets open in 6 hours 9 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,06+0,37 (+2,22%)
Alla chiusura: 04:00PM EST
16,90 -0,16 (-0,94%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230217C000010002023-01-26 11:47AM EST1.0015.3515.9516.100.00-110700.00%
AAL230217C000020002023-01-12 9:33AM EST2.0014.2014.9515.100.00-551512.50%
AAL230217C000030002023-02-01 2:37PM EST3.0013.3513.9514.100.00-3886415.63%
AAL230217C000040002023-01-09 9:58AM EST4.0010.6012.9513.100.00-39135346.88%
AAL230217C000050002023-01-09 9:32AM EST5.009.3511.9512.100.00-231296.88%
AAL230217C000060002023-01-10 10:58AM EST6.008.8010.9511.100.00-1221254.69%
AAL230217C000070002023-01-25 3:04PM EST7.009.3510.0010.100.00-9122218.75%
AAL230217C000080002023-01-25 9:32AM EST8.007.958.959.100.00-776189.06%
AAL230217C000090002023-01-26 12:05PM EST9.007.258.008.100.00-9254162.50%
AAL230217C000100002023-01-26 11:58AM EST10.006.257.007.100.00-21383139.06%
AAL230217C000110002023-02-01 12:07PM EST11.005.216.006.100.00-23226116.41%
AAL230217C000115002023-01-26 11:47AM EST11.504.905.505.600.00--1106.25%
AAL230217C000120002023-02-02 10:19AM EST12.004.855.005.15+0.32+7.06%23,99982.81%
AAL230217C000130002023-02-02 1:25PM EST13.004.244.004.15+0.64+17.78%27526,11765.63%
AAL230217C000140002023-02-02 3:56PM EST14.003.103.003.15+0.47+17.87%2797,42550.00%
AAL230217C000145002023-02-02 1:10PM EST14.502.482.562.65+0.23+10.22%422952.34%
AAL230217C000150002023-02-02 3:55PM EST15.002.032.102.17+0.23+12.78%74023,44155.08%
AAL230217C000155002023-02-02 3:00PM EST15.501.581.641.72+0.19+13.67%6688250.98%
AAL230217C000160002023-02-02 3:49PM EST16.001.231.241.29+0.23+23.00%15,24123,14246.48%
AAL230217C000165002023-02-02 3:11PM EST16.500.820.870.91+0.15+22.39%8073,61043.36%
AAL230217C000170002023-02-02 3:59PM EST17.000.580.560.60+0.16+38.10%14,19025,96341.41%
AAL230217C000175002023-02-02 3:49PM EST17.500.330.340.37+0.08+32.00%8343,73140.23%
AAL230217C000180002023-02-02 3:24PM EST18.000.200.190.21+0.07+53.85%1,77510,38939.45%
AAL230217C000185002023-02-02 2:56PM EST18.500.100.100.12+0.03+42.86%66512740.04%
AAL230217C000190002023-02-02 3:22PM EST19.000.070.050.07+0.03+75.00%1,1595,47941.21%
AAL230217C000195002023-02-02 2:40PM EST19.500.040.030.04+0.01+33.33%5822942.19%
AAL230217C000200002023-02-02 2:58PM EST20.000.020.010.030.00-1019,77145.70%
AAL230217C000210002023-02-02 3:19PM EST21.000.020.000.02+0.01+100.00%347,39253.13%
AAL230217C000220002023-02-02 12:40PM EST22.000.010.000.03-0.01-50.00%81,99659.38%
AAL230217C000230002023-01-26 3:27PM EST23.000.020.000.020.00-130664.06%
AAL230217C000240002023-01-30 10:12AM EST24.000.020.000.010.00-2018865.63%
AAL230217C000250002023-02-02 1:12PM EST25.000.010.000.010.00-1031,29471.88%
AAL230217C000260002023-02-02 3:34PM EST26.000.010.000.020.00-41287.50%
AAL230217C000270002023-02-02 12:32PM EST27.000.010.000.020.00-210293.75%
AAL230217C000280002022-12-13 2:01PM EST28.000.030.000.020.00-10013198.44%
Opzioni Putper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230217P000020002022-12-29 10:04AM EST2.000.020.000.030.00-5105450.00%
AAL230217P000030002023-01-03 1:06PM EST3.000.020.000.010.00-102,463325.00%
AAL230217P000040002022-11-30 11:05AM EST4.000.020.010.050.00-204,777331.25%
AAL230217P000050002023-01-26 3:04PM EST5.000.010.000.000.00-830,77750.00%
AAL230217P000060002023-01-04 9:47AM EST6.000.030.000.030.00-30235221.88%
AAL230217P000070002023-01-30 1:59PM EST7.000.010.000.030.00-14,622190.63%
AAL230217P000080002023-01-26 3:04PM EST8.000.020.000.030.00-91,798164.06%
AAL230217P000090002023-01-31 10:20AM EST9.000.010.000.020.00-3111,876134.38%
AAL230217P000100002023-02-02 2:36PM EST10.000.010.000.02-0.01-50.00%610,686112.50%
AAL230217P000110002023-02-02 2:19PM EST11.000.010.000.02-0.01-50.00%519,18793.75%
AAL230217P000115002023-01-26 3:04PM EST11.500.020.000.020.00--40585.94%
AAL230217P000120002023-02-02 11:13AM EST12.000.010.000.01-0.01-50.00%1924,20271.88%
AAL230217P000125002023-02-01 3:53PM EST12.500.010.000.010.00-220362.50%
AAL230217P000130002023-02-02 1:39PM EST13.000.020.010.030.00-6429,29468.75%
AAL230217P000135002023-02-01 2:58PM EST13.500.020.020.030.00-64,02862.50%
AAL230217P000140002023-02-02 2:22PM EST14.000.030.030.04-0.01-25.00%2006,34157.81%
AAL230217P000145002023-02-02 3:27PM EST14.500.040.040.05-0.02-33.33%9149252.34%
AAL230217P000150002023-02-02 2:49PM EST15.000.070.060.07-0.04-36.36%77611,04548.44%
AAL230217P000155002023-02-02 2:45PM EST15.500.110.100.11-0.08-42.11%1492,25644.73%
AAL230217P000160002023-02-02 3:59PM EST16.000.180.180.19-0.11-37.93%31,57137,92742.58%
AAL230217P000165002023-02-02 3:50PM EST16.500.320.300.32-0.15-31.91%1781,20041.02%
AAL230217P000170002023-02-02 3:56PM EST17.000.510.500.52-0.19-27.14%7531,25639.84%
AAL230217P000175002023-02-02 3:46PM EST17.500.790.760.79-0.25-24.04%3697938.77%
AAL230217P000180002023-02-02 3:03PM EST18.001.271.111.16-0.42-24.85%261,82440.23%
AAL230217P000190002023-02-01 9:32AM EST19.002.951.952.030.00-114044.14%
AAL230217P000195002023-02-02 3:20PM EST19.502.542.422.51-0.76-23.03%2548.05%
AAL230217P000200002023-02-02 10:07AM EST20.003.262.882.99-0.64-16.41%22550.78%
AAL230217P000210002023-02-02 3:23PM EST21.004.003.854.00-0.70-14.89%15564.84%
AAL230217P000220002023-01-26 9:46AM EST22.005.954.855.000.00-5075.78%
AAL230217P000230002023-01-24 1:09PM EST23.006.805.856.000.00-1085.94%
AAL230217P000240002022-11-04 10:35AM EST24.009.859.9510.100.00-20368.36%
AAL230217P000250002023-01-26 9:57AM EST25.009.057.858.000.00-3232103.91%
AAL230217P000260002023-01-25 3:41PM EST26.009.658.859.000.00--0112.50%
AAL230217P000280002023-01-26 9:41AM EST28.0011.9010.8511.000.00--0127.73%