Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,02-0,04 (-0,23%)
Alla chiusura: 04:00PM EST
17,03 +0,01 (+0,06%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230616C000020002023-01-26 10:32AM EST2.0014.4014.9515.200.00-35181.25%
AAL230616C000030002023-01-26 3:49PM EST3.0013.6513.9514.200.00-1138146.88%
AAL230616C000040002022-12-15 10:13AM EST4.009.1513.0513.200.00-812137.50%
AAL230616C000050002023-02-02 12:21PM EST5.0012.1512.0012.250.00-1319117.19%
AAL230616C000070002023-01-17 11:57AM EST7.0010.0810.0510.30-0.23-2.23%11994.53%
AAL230616C000080002023-02-02 1:49PM EST8.009.459.109.350.00-527987.30%
AAL230616C000090002023-01-20 3:31PM EST9.007.808.158.400.00-58979.88%
AAL230616C000100002023-02-03 2:34PM EST10.007.207.257.45+0.35+5.11%168374.12%
AAL230616C000110002023-02-02 1:13PM EST11.006.566.306.450.00-22765.04%
AAL230616C000120002023-02-03 2:37PM EST12.005.405.405.550.00-203,14059.96%
AAL230616C000130002023-02-03 9:40AM EST13.004.654.604.70+0.10+2.20%34,78257.03%
AAL230616C000140002023-02-03 10:05AM EST14.003.773.753.90-0.13-3.33%37,04552.73%
AAL230616C000150002023-02-03 2:25PM EST15.002.963.053.15-0.11-3.58%610,48550.15%
AAL230616C000160002023-02-03 12:49PM EST16.002.542.392.46+0.19+8.09%94,02548.15%
AAL230616C000170002023-02-03 3:08PM EST17.001.771.811.87-0.07-3.80%14020,22245.56%
AAL230616C000180002023-02-03 2:30PM EST18.001.271.331.37-0.08-5.93%2278,45043.26%
AAL230616C000190002023-02-03 2:20PM EST19.000.930.940.97-0.03-3.12%82,24741.36%
AAL230616C000200002023-02-03 3:57PM EST20.000.660.650.68-0.06-8.33%11610,41740.33%
AAL230616C000210002023-02-03 2:05PM EST21.000.440.440.46-0.05-10.20%181,39339.26%
AAL230616C000220002023-02-03 3:22PM EST22.000.290.290.31-0.02-6.45%1,4478,45638.67%
AAL230616C000230002023-02-03 3:28PM EST23.000.200.190.21+0.08+66.67%1140238.48%
AAL230616C000240002023-02-02 2:49PM EST24.000.140.130.150.00-28638.87%
AAL230616C000250002023-02-03 3:46PM EST25.000.090.090.10-0.02-18.18%2037,46238.67%
AAL230616C000270002023-02-01 3:25PM EST27.000.040.050.060.00-25,67540.63%
AAL230616C000300002023-02-01 3:42PM EST30.000.030.020.040.00-401,76644.92%
AAL230616C000320002023-01-31 10:50AM EST32.000.020.000.030.00-52,65346.88%
AAL230616C000350002023-01-24 12:56PM EST35.000.020.000.030.00-3006,98552.34%
AAL230616C000370002023-01-27 11:05AM EST37.000.020.010.030.00-73,87053.13%
AAL230616C000400002023-01-31 11:45AM EST40.000.010.010.030.00-285,16457.42%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230616P000010002022-11-08 1:42PM EST1.000.010.000.110.00-1,4201,659246.88%
AAL230616P000020002023-01-04 11:21AM EST2.000.020.000.110.00-1675,264181.25%
AAL230616P000030002023-02-01 12:09PM EST3.000.010.000.030.00-34,940121.88%
AAL230616P000040002023-02-01 12:08PM EST4.000.020.000.030.00-281597101.56%
AAL230616P000050002023-02-03 10:38AM EST5.000.030.020.04-0.01-25.00%257,48795.31%
AAL230616P000060002023-02-02 10:56AM EST6.000.040.030.040.00-339183.59%
AAL230616P000070002023-02-03 11:09AM EST7.000.060.050.060.00-18,02077.34%
AAL230616P000080002023-02-03 1:56PM EST8.000.080.070.080.00-118,44470.70%
AAL230616P000090002023-01-31 2:41PM EST9.000.130.100.110.00-20312,29465.04%
AAL230616P000100002023-02-03 12:03PM EST10.000.140.140.15-0.01-6.67%2122,19159.77%
AAL230616P000110002023-02-02 12:04PM EST11.000.200.190.210.00-109,35155.08%
AAL230616P000120002023-02-03 1:34PM EST12.000.290.270.29+0.01+3.57%426,17551.07%
AAL230616P000130002023-02-03 3:13PM EST13.000.400.380.440.00-7019,20049.41%
AAL230616P000140002023-02-03 3:12PM EST14.000.580.560.62-0.01-1.69%1,06739,79446.48%
AAL230616P000150002023-02-03 3:19PM EST15.000.820.800.820.00-6149,27442.58%
AAL230616P000160002023-02-03 2:54PM EST16.001.151.101.14+0.02+1.77%772,52640.33%
AAL230616P000170002023-02-03 3:42PM EST17.001.561.511.55+0.02+1.30%9116,24538.18%
AAL230616P000180002023-02-03 3:27PM EST18.002.072.022.070.00-12630536.38%
AAL230616P000190002023-02-03 11:04AM EST19.002.642.632.69+0.09+3.53%194434.62%
AAL230616P000200002023-02-03 12:57PM EST20.003.303.353.45-0.25-7.04%23,41534.18%
AAL230616P000210002023-02-02 10:12AM EST21.004.404.154.250.00-42532.62%
AAL230616P000220002023-02-02 12:16PM EST22.005.105.005.150.00-94732.62%
AAL230616P000230002023-01-19 9:52AM EST23.006.955.956.100.00--233.59%
AAL230616P000240002023-02-02 2:16PM EST24.006.806.857.100.00-83437.01%
AAL230616P000250002023-02-02 1:50PM EST25.007.707.908.100.00-23037140.23%
AAL230616P000270002023-01-25 9:50AM EST27.0010.879.8010.100.00-15046.19%
AAL230616P000300002022-09-14 2:32PM EST30.0016.1216.8016.900.00-10168.21%
AAL230616P000320002023-01-24 3:15PM EST32.0015.8014.8015.150.00-1062.60%
AAL230616P000350002022-04-11 8:45AM EST35.0018.1018.3518.650.00-596488.53%
AAL230616P000370002022-05-13 9:10AM EST37.0021.0022.1522.450.00-117150.10%
AAL230616P000400002022-12-02 10:52AM EST40.0026.1527.1527.400.00-20207.03%