Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,43-0,18 (-1,08%)
Alla chiusura: 04:00PM EST
16,40 -0,03 (-0,18%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 maggio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230519C000010002023-01-24 10:51AM EST1.0015.4015.3515.550.00-1218228.13%
AAL230519C000020002022-10-17 12:40PM EST2.0011.2511.8011.950.00-12190.00%
AAL230519C000030002023-01-19 11:12AM EST3.0013.1513.4013.550.00-16165152.34%
AAL230519C000040002022-10-07 9:59AM EST4.008.6510.2010.400.00-440.00%
AAL230519C000050002023-01-23 11:47AM EST5.0011.7611.4511.60+0.41+3.61%145122.66%
AAL230519C000060002023-01-05 10:12AM EST6.007.8510.4510.600.00-120105.08%
AAL230519C000070002023-01-24 10:51AM EST7.009.559.509.600.00-122594.73%
AAL230519C000080002023-01-25 2:12PM EST8.008.608.508.650.00-25684.96%
AAL230519C000090002023-01-25 2:00PM EST9.007.607.557.750.00-17180.66%
AAL230519C000100002023-01-26 3:49PM EST10.006.856.606.750.00-341270.90%
AAL230519C000110002023-01-27 9:57AM EST11.005.955.705.80+0.10+1.71%113965.04%
AAL230519C000120002023-01-25 3:25PM EST12.004.804.804.900.00-173659.57%
AAL230519C000130002023-01-27 12:55PM EST13.004.003.954.05+0.05+1.27%1365,49055.37%
AAL230519C000140002023-01-27 11:14AM EST14.003.203.153.25-0.10-3.03%1214,73651.37%
AAL230519C000150002023-01-27 3:49PM EST15.002.492.452.50+0.09+3.75%265,67748.83%
AAL230519C000160002023-01-27 2:17PM EST16.001.931.831.86-0.09-4.46%40813,40345.80%
AAL230519C000170002023-01-27 3:52PM EST17.001.321.321.35-0.17-11.41%1867,76443.95%
AAL230519C000180002023-01-27 3:56PM EST18.000.930.920.94-0.08-7.92%224,04442.29%
AAL230519C000190002023-01-27 3:56PM EST19.000.640.620.65-0.12-15.79%273,50141.60%
AAL230519C000200002023-01-27 3:59PM EST20.000.420.420.44-0.08-16.00%19918,84541.07%
AAL230519C000210002023-01-27 9:44AM EST21.000.350.280.31+0.03+9.38%201,01741.46%
AAL230519C000220002023-01-26 3:43PM EST22.000.230.190.220.00-561,19541.99%
AAL230519C000230002023-01-26 1:05PM EST23.000.130.130.150.00-10288142.09%
AAL230519C000240002023-01-27 12:40PM EST24.000.100.090.100.00-114041.99%
AAL230519C000250002023-01-27 12:35PM EST25.000.070.060.08+0.01+16.67%1845843.56%
Opzioni Putper19 maggio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230519P000010002023-01-10 3:59PM EST1.000.010.000.030.00-101452218.75%
AAL230519P000020002023-01-04 11:00AM EST2.000.020.000.030.00-11,022162.50%
AAL230519P000030002023-01-24 9:54AM EST3.000.030.000.030.00-100502131.25%
AAL230519P000040002023-01-27 1:37PM EST4.000.030.010.030.00-184,659112.50%
AAL230519P000050002023-01-27 3:10PM EST5.000.030.010.04-0.05-62.50%1204,60598.44%
AAL230519P000060002023-01-24 9:47AM EST6.000.040.020.040.00-448986.72%
AAL230519P000070002023-01-26 11:37AM EST7.000.050.040.050.00-167578.91%
AAL230519P000080002023-01-27 1:59PM EST8.000.070.050.070.00-12,49471.09%
AAL230519P000090002023-01-27 3:10PM EST9.000.090.070.09-0.02-18.18%1317,83264.26%
AAL230519P000100002023-01-27 3:12PM EST10.000.110.110.13-0.03-21.43%6617,00659.38%
AAL230519P000110002023-01-27 3:25PM EST11.000.170.170.19-0.04-19.05%1210,38155.08%
AAL230519P000120002023-01-27 2:14PM EST12.000.260.260.29-0.02-7.14%214,74551.66%
AAL230519P000130002023-01-27 3:39PM EST13.000.380.390.41-0.01-2.56%1611,69448.34%
AAL230519P000140002023-01-27 2:47PM EST14.000.550.570.59+0.02+3.77%596,78444.92%
AAL230519P000150002023-01-27 12:42PM EST15.000.860.840.85+0.02+2.38%175,36041.99%
AAL230519P000160002023-01-27 3:45PM EST16.001.191.201.22+0.01+0.85%543,78339.84%
AAL230519P000170002023-01-27 3:20PM EST17.001.601.681.70-0.17-9.60%1252637.89%
AAL230519P000180002023-01-27 9:43AM EST18.002.162.272.30-0.28-11.48%242436.23%
AAL230519P000190002023-01-26 3:49PM EST19.002.902.973.050.00-49836.08%
AAL230519P000200002023-01-27 12:55PM EST20.003.753.753.85-0.15-3.85%3419534.86%
AAL230519P000210002023-01-24 9:56AM EST21.004.984.654.750.00-87135.25%
AAL230519P000220002023-01-24 10:14AM EST22.005.855.555.650.00-21733.01%
AAL230519P000230002023-01-27 12:58PM EST23.006.556.506.65-0.30-4.38%1336.72%
AAL230519P000240002023-01-27 1:13PM EST24.007.467.507.65-0.44-5.57%122840.23%
AAL230519P000250002023-01-25 11:19AM EST25.008.758.508.650.00-2343.56%