Italia markets open in 7 hours 53 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
16,84 +0,08 (+0,48%)
Dopo ore: 07:06PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230616C000030002021-11-26 10:09AM EST3.0015.0013.7017.850.00-14239.45%
AAL230616C000050002022-01-04 9:31AM EST5.0012.2011.4512.75-2.45-16.72%2577.34%
AAL230616C000080002022-01-20 2:11PM EST8.0010.018.859.65-1.99-16.58%11255.86%
AAL230616C000100002022-01-20 2:58PM EST10.008.107.708.30-0.30-3.57%1411560.62%
AAL230616C000130002022-01-19 3:11PM EST13.006.345.605.950.00-827152.08%
AAL230616C000150002022-01-20 1:21PM EST15.004.854.404.80-0.43-8.14%5042652.25%
AAL230616C000170002022-01-20 3:52PM EST17.003.603.503.65-0.41-10.22%4186347.88%
AAL230616C000200002022-01-20 2:37PM EST20.002.682.502.68-0.22-7.59%1223,00947.93%
AAL230616C000220002022-01-20 3:54PM EST22.002.021.952.44-0.33-14.04%141,63351.22%
AAL230616C000250002022-01-20 2:30PM EST25.001.601.502.00-0.10-5.88%873353.17%
AAL230616C000270002022-01-20 12:40PM EST27.001.301.011.54-0.11-7.80%339051.10%
AAL230616C000300002022-01-20 2:06PM EST30.000.920.851.04-0.18-16.36%14866948.83%
AAL230616C000320002022-01-20 10:31AM EST32.000.850.631.01+0.02+2.41%5417751.37%
AAL230616C000350002022-01-20 2:32PM EST35.000.600.600.82-0.10-14.29%2016952.05%
AAL230616C000370002022-01-20 1:40PM EST37.000.550.420.90-0.11-16.67%324851.25%
AAL230616C000400002022-01-20 3:18PM EST40.000.450.400.65-0.10-18.18%63,11751.42%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230616P000030002021-12-27 10:00AM EST3.000.460.010.310.00-23190.82%
AAL230616P000050002022-01-04 3:56PM EST5.000.210.050.400.00-4,00053,80569.73%
AAL230616P000080002021-12-31 10:23AM EST8.000.500.320.62-0.05-9.09%106,03955.18%
AAL230616P000100002022-01-20 11:51AM EST10.000.800.770.98+0.10+14.29%2020,57052.15%
AAL230616P000130002022-01-20 2:23PM EST13.001.551.591.75+0.10+6.90%104,08747.75%
AAL230616P000150002022-01-20 2:53PM EST15.002.402.462.59+0.06+2.56%4017,84245.90%
AAL230616P000170002022-01-20 1:42PM EST17.003.403.503.60+0.40+13.33%133,33244.14%
AAL230616P000200002022-01-20 2:53PM EST20.005.235.305.95+0.07+1.36%272,43248.34%
AAL230616P000220002022-01-18 10:19AM EST22.005.806.757.100.00-144643.77%
AAL230616P000250002022-01-13 1:12PM EST25.007.479.309.550.00-114043.75%
AAL230616P000270002021-12-06 9:49AM EST27.0011.209.209.400.00-11060.00%
AAL230616P000300002021-12-14 11:02AM EST30.0013.3410.8512.000.00-140.00%
AAL230616P000320002021-11-10 6:49AM EST32.0012.2713.1015.800.00--243.12%
AAL230616P000350002021-11-10 6:49AM EST35.0015.9416.5519.050.00--151.95%
AAL230616P000400002021-10-28 1:46PM EST40.0021.1522.2024.000.00-191956.64%