Italia markets open in 7 hours 50 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,33+0,08 (+0,52%)
Alla chiusura: 04:00PM EDT
15,30 -0,03 (-0,20%)
Dopo ore: 07:06PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230217C000030002022-08-15 3:25PM EDT3.0012.5012.3512.45+0.24+1.96%112123.44%
AAL230217C000060002022-08-02 12:54PM EDT6.008.659.509.600.00-5592.97%
AAL230217C000070002022-08-01 9:47AM EDT7.007.158.608.700.00--10087.70%
AAL230217C000080002022-08-15 3:07PM EDT8.007.757.707.80+0.25+3.33%41481.54%
AAL230217C000090002022-08-10 1:48PM EDT9.006.906.806.950.00-2112576.17%
AAL230217C000100002022-08-15 10:19AM EDT10.006.105.956.10+0.10+1.67%8512371.19%
AAL230217C000110002022-08-09 1:08PM EDT11.004.605.155.300.00-113667.29%
AAL230217C000120002022-08-12 2:00PM EDT12.004.404.404.500.00-298063.14%
AAL230217C000130002022-08-12 3:01PM EDT13.003.703.703.800.00-2523860.11%
AAL230217C000140002022-08-15 3:08PM EDT14.003.153.053.15+0.16+5.35%474557.18%
AAL230217C000150002022-08-15 3:10PM EDT15.002.552.532.58+0.03+1.19%582055.47%
AAL230217C000160002022-08-15 2:13PM EDT16.002.102.022.10+0.05+2.44%555553.52%
AAL230217C000170002022-08-12 10:55AM EDT17.001.571.631.670.00-2199152.20%
AAL230217C000180002022-08-15 10:15AM EDT18.001.341.281.32+0.10+8.06%177850.88%
AAL230217C000190002022-08-12 2:45PM EDT19.001.011.001.040.00-5625650.44%
AAL230217C000200002022-08-15 3:16PM EDT20.000.800.780.81+0.01+1.27%3937449.61%
AAL230217C000210002022-08-15 12:33PM EDT21.000.660.610.64+0.07+11.86%820449.32%
AAL230217C000220002022-08-15 3:28PM EDT22.000.490.460.51+0.03+6.52%213649.27%
AAL230217C000230002022-08-15 12:35PM EDT23.000.400.370.40+0.05+14.29%2628849.02%
AAL230217C000240002022-07-27 9:49AM EDT24.000.270.280.320.00-10949.12%
AAL230217C000250002022-08-15 11:49AM EDT25.000.240.210.25+0.01+4.35%510348.93%
Opzioni Putper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230217P000030002022-08-15 1:12PM EDT3.000.020.010.060.00-100548110.16%
AAL230217P000050002022-08-15 11:00AM EDT5.000.080.050.11-0.01-11.11%10040887.89%
AAL230217P000060002022-08-15 12:36PM EDT6.000.130.100.16-0.02-13.33%609882.42%
AAL230217P000070002022-08-15 12:39PM EDT7.000.200.160.22-0.01-4.76%442,91376.56%
AAL230217P000080002022-08-15 10:10AM EDT8.000.300.260.310.00-172772.66%
AAL230217P000090002022-08-15 1:51PM EDT9.000.400.390.42-0.06-13.04%605,54468.85%
AAL230217P000100002022-08-15 1:54PM EDT10.000.500.530.56-0.11-18.03%595,34764.75%
AAL230217P000110002022-08-12 12:12PM EDT11.000.770.700.740.00-1,00011,66760.99%
AAL230217P000120002022-08-15 11:34AM EDT12.000.940.930.97-0.04-4.08%53,15057.86%
AAL230217P000130002022-08-15 10:05AM EDT13.001.241.211.25-0.07-5.34%1557654.93%
AAL230217P000140002022-08-12 3:30PM EDT14.001.651.551.590.00-381,12352.20%
AAL230217P000150002022-08-15 1:16PM EDT15.001.951.982.02-0.18-8.45%437550.20%
AAL230217P000160002022-08-15 11:16AM EDT16.002.512.482.52-0.06-2.33%145448.73%
AAL230217P000170002022-08-12 1:58PM EDT17.003.153.053.100.00-1220547.12%
AAL230217P000180002022-08-10 11:07AM EDT18.003.793.703.750.00-37645.65%
AAL230217P000190002022-08-12 12:53PM EDT19.004.554.404.500.00-52745.17%
AAL230217P000200002022-08-08 12:09PM EDT20.005.705.155.300.00-13644.63%
AAL230217P000210002022-08-04 9:37AM EDT21.006.626.006.100.00-5742.77%
AAL230217P000220002022-08-10 2:45PM EDT22.007.046.857.000.00-22342.97%
AAL230217P000230002022-07-12 10:28AM EDT23.008.858.108.200.00-71351.90%
AAL230217P000240002022-07-28 1:37PM EDT24.0010.448.708.850.00-1142.58%