AAL - American Airlines Group Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230616C000010002023-04-28 2:04PM EDT1.0012.5513.2513.400.00-4840.00%
AAL230616C000020002023-04-27 9:48AM EDT2.0011.2512.2512.400.00-1320.00%
AAL230616C000030002023-05-22 9:34AM EDT3.0011.4011.8511.950.00-1137431.25%
AAL230616C000040002023-04-13 9:51AM EDT4.009.0010.0010.100.00-10640.00%
AAL230616C000050002023-05-23 12:50PM EDT5.009.249.8510.050.00-1286300.00%
AAL230616C000060002023-05-31 11:48AM EDT6.008.528.859.000.00-126309.38%
AAL230616C000070002023-05-23 12:16PM EDT7.007.447.858.000.00-152260.94%
AAL230616C000080002023-06-06 2:27PM EDT8.006.906.857.00+0.15+2.22%1263220.31%
AAL230616C000090002023-05-31 2:55PM EDT9.005.805.856.000.00-44115184.38%
AAL230616C000095002023-05-30 9:32AM EDT9.505.205.355.500.00-1013167.19%
AAL230616C000100002023-06-06 3:56PM EDT10.004.954.905.00+0.10+2.06%9637120.31%
AAL230616C000105002023-06-01 10:17AM EDT10.504.304.404.500.00-27107.81%
AAL230616C000110002023-06-02 10:46AM EDT11.003.853.854.000.00-1377120.70%
AAL230616C000115002023-05-24 1:51PM EDT11.502.333.403.500.00--3282.81%
AAL230616C000120002023-06-06 1:41PM EDT12.002.952.903.05+0.09+3.15%63,52083.59%
AAL230616C000125002023-06-02 9:30AM EDT12.502.352.402.530.00-115367.19%
AAL230616C000130002023-06-06 1:20PM EDT13.001.951.912.04+0.07+3.72%606,46857.81%
AAL230616C000135002023-06-06 1:42PM EDT13.501.451.441.54+0.08+5.84%623359.38%
AAL230616C000140002023-06-06 3:35PM EDT14.001.050.991.04+0.13+14.13%16027,09644.14%
AAL230616C000145002023-06-06 3:59PM EDT14.500.590.600.63+0.05+9.26%2072,89038.67%
AAL230616C000150002023-06-06 3:58PM EDT15.000.310.300.32+0.01+3.33%3,70350,72035.74%
AAL230616C000155002023-06-06 3:57PM EDT15.500.140.120.14+0.02+16.67%1,8693,17635.35%
AAL230616C000160002023-06-06 3:49PM EDT16.000.050.050.06-0.01-16.67%1,30125,69136.72%
AAL230616C000165002023-06-06 1:52PM EDT16.500.030.020.03+0.01+50.00%712,24439.84%
AAL230616C000170002023-06-06 3:30PM EDT17.000.020.010.02+0.01+100.00%5524,04945.31%
AAL230616C000175002023-06-05 11:27AM EDT17.500.010.000.020.00-116953.13%
AAL230616C000180002023-06-06 10:21AM EDT18.000.010.000.010.00-3513,43650.00%
AAL230616C000185002023-06-01 12:05PM EDT18.500.020.000.020.00--360.94%
AAL230616C000190002023-06-02 11:45AM EDT19.000.020.000.020.00-203,53467.19%
AAL230616C000200002023-06-06 3:31PM EDT20.000.020.000.01+0.01+100.00%924,86171.88%
AAL230616C000210002023-06-05 9:30AM EDT21.000.010.000.020.00-510,22090.63%
AAL230616C000220002023-06-02 2:40PM EDT22.000.010.000.020.00-110,473100.00%
AAL230616C000230002023-05-08 9:48AM EDT23.000.020.000.010.00-11345100.00%
AAL230616C000240002023-06-02 9:30AM EDT24.000.010.000.020.00-1162118.75%
AAL230616C000250002023-06-06 10:54AM EDT25.000.010.000.010.00-307,091118.75%
AAL230616C000270002023-06-02 9:30AM EDT27.000.010.000.010.00-15,627131.25%
AAL230616C000300002023-06-02 3:05PM EDT30.000.010.000.020.00-1102,525165.63%
AAL230616C000320002023-06-01 9:30AM EDT32.000.010.000.010.00-12,913168.75%
AAL230616C000350002023-06-01 9:47AM EDT35.000.010.000.020.00-26,982196.88%
AAL230616C000370002023-06-01 9:46AM EDT37.000.010.000.010.00-103,919193.75%
AAL230616C000400002023-05-15 3:49PM EDT40.000.010.000.010.00-15,353206.25%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230616P000010002023-03-28 3:04PM EDT1.000.010.000.030.00-11,660712.50%
AAL230616P000020002023-01-04 12:21PM EDT2.000.020.000.110.00-1675,264634.38%
AAL230616P000030002023-05-02 12:04PM EDT3.000.010.000.020.00-14,942393.75%
AAL230616P000040002023-02-09 12:21PM EDT4.000.020.000.030.00-14587343.75%
AAL230616P000050002023-05-24 12:59PM EDT5.000.020.000.020.00-4,00257,668275.00%
AAL230616P000060002023-04-14 2:50PM EDT6.000.020.000.030.00-8330243.75%
AAL230616P000070002023-05-15 2:11PM EDT7.000.010.000.020.00-2,2279,893193.75%
AAL230616P000080002023-06-05 3:36PM EDT8.000.020.000.020.00-5019,111162.50%
AAL230616P000090002023-06-06 11:59AM EDT9.000.020.000.020.00-113,967134.38%
AAL230616P000095002023-06-02 2:40PM EDT9.500.010.000.020.00-1111121.88%
AAL230616P000100002023-06-06 1:06PM EDT10.000.010.000.02-0.01-50.00%18485,327109.38%
AAL230616P000105002023-06-05 10:16AM EDT10.500.010.000.020.00-651,58596.88%
AAL230616P000110002023-06-06 1:06PM EDT11.000.010.000.01-0.02-66.67%1,43427,30278.13%
AAL230616P000115002023-06-02 12:25PM EDT11.500.010.010.020.00-131,10079.69%
AAL230616P000120002023-06-06 3:56PM EDT12.000.010.010.02-0.01-50.00%72130,00068.75%
AAL230616P000125002023-06-06 2:54PM EDT12.500.020.020.030.00-13,10262.50%
AAL230616P000130002023-06-06 2:59PM EDT13.000.040.030.040.00-14524,08254.69%
AAL230616P000135002023-06-06 2:16PM EDT13.500.050.040.050.00-1401,61546.88%
AAL230616P000140002023-06-06 3:57PM EDT14.000.070.070.09-0.04-36.36%4,89832,93441.02%
AAL230616P000145002023-06-06 3:52PM EDT14.500.160.160.17-0.08-33.33%5376,36335.35%
AAL230616P000150002023-06-06 3:40PM EDT15.000.360.350.38-0.10-21.74%5,50868,77634.77%
AAL230616P000155002023-06-06 1:53PM EDT15.500.700.670.71-0.13-15.66%323835.35%
AAL230616P000160002023-06-06 1:16PM EDT16.001.121.091.15-0.14-11.11%222,07940.23%
AAL230616P000165002023-06-06 11:24AM EDT16.501.571.531.65+0.01+0.64%86551.56%
AAL230616P000170002023-06-06 1:26PM EDT17.002.142.002.14-0.05-2.28%19,16159.77%
AAL230616P000180002023-05-30 10:12AM EDT18.003.453.003.150.00-12550.00%
AAL230616P000190002023-05-17 11:50AM EDT19.004.254.004.150.00-13062.50%
AAL230616P000195002023-05-25 9:52AM EDT19.505.504.504.650.00--065.63%
AAL230616P000200002023-06-06 1:47PM EDT20.005.105.005.15-0.90-15.00%34371.88%
AAL230616P000210002023-04-12 11:01AM EDT21.008.006.957.050.00-10261.72%
AAL230616P000220002023-05-09 9:36AM EDT22.007.657.007.150.00-6093.75%
AAL230616P000230002023-05-22 9:35AM EDT23.008.808.008.150.00-420100.00%
AAL230616P000240002023-05-22 9:34AM EDT24.009.659.009.150.00-20112.50%
AAL230616P000250002023-05-30 9:32AM EDT25.0010.3010.0010.150.00-113118.75%
AAL230616P000270002023-01-25 10:50AM EDT27.0010.8711.3511.500.00-1500.00%
AAL230616P000300002023-03-13 3:45PM EDT30.0015.0116.9017.050.00-10505.86%
AAL230616P000320002023-05-22 10:02AM EDT32.0017.8017.0017.150.00-660168.75%
AAL230616P000350002022-04-11 9:45AM EDT35.0018.1018.3518.650.00-59640.00%
AAL230616P000370002023-05-24 10:24AM EDT37.0023.3522.0022.150.00-10193.75%
AAL230616P000400002023-05-02 11:28AM EDT40.0026.2525.1525.250.00-200310.94%