AAL - American Airlines Group Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230915C000010002023-05-17 9:32AM EDT1.0013.500.000.000.00-1610.00%
AAL230915C000020002023-05-18 1:07PM EDT2.0012.950.000.000.00-100.00%
AAL230915C000030002023-05-04 9:37AM EDT3.0010.8011.8512.000.00-210157.03%
AAL230915C000040002023-05-04 9:42AM EDT4.009.7510.9011.100.00-116152.34%
AAL230915C000050002023-05-08 11:14AM EDT5.009.650.000.000.00-300.00%
AAL230915C000060002023-03-13 9:53AM EDT6.009.207.207.350.00-12140.00%
AAL230915C000070002023-04-19 12:45PM EDT7.006.797.958.100.00-11495.70%
AAL230915C000080002023-05-24 9:52AM EDT8.005.900.000.000.00-501430.00%
AAL230915C000090002023-05-22 9:35AM EDT9.005.550.000.000.00-100.00%
AAL230915C000100002023-06-02 1:53PM EDT10.005.270.000.000.00-100.00%
AAL230915C000110002023-05-30 1:42PM EDT11.003.990.000.000.00-200.00%
AAL230915C000120002023-06-02 9:48AM EDT12.003.250.000.000.00-19400.00%
AAL230915C000130002023-06-02 12:19PM EDT13.002.650.000.000.00-53,0050.00%
AAL230915C000140002023-06-02 3:07PM EDT14.001.950.000.000.00-5400.00%
AAL230915C000150002023-06-02 3:50PM EDT15.001.290.000.000.00-34916,2010.78%
AAL230915C000160002023-06-02 12:46PM EDT16.000.890.000.000.00-7803.13%
AAL230915C000170002023-06-02 2:40PM EDT17.000.560.000.000.00-9306.25%
AAL230915C000180002023-06-02 3:48PM EDT18.000.330.000.000.00-151,68412.50%
AAL230915C000190002023-06-02 12:35PM EDT19.000.210.000.000.00-12,12012.50%
AAL230915C000200002023-06-02 3:06PM EDT20.000.130.000.000.00-185,22712.50%
AAL230915C000210002023-06-01 1:31PM EDT21.000.080.000.000.00-611,18212.50%
AAL230915C000220002023-06-02 2:17PM EDT22.000.050.000.000.00-504,29812.50%
AAL230915C000230002023-06-01 10:56AM EDT23.000.040.000.000.00-214,93825.00%
AAL230915C000240002023-06-01 11:58AM EDT24.000.040.000.000.00-4025.00%
AAL230915C000250002023-05-30 10:36AM EDT25.000.030.000.000.00-31,30725.00%
AAL230915C000270002023-05-17 2:00PM EDT27.000.030.000.000.00-200025.00%
AAL230915C000300002023-05-25 1:33PM EDT30.000.020.000.000.00-12,01425.00%
Opzioni Putper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230915P000010002023-04-12 11:55AM EDT1.000.020.000.030.00-14304221.88%
AAL230915P000020002023-06-01 9:53AM EDT2.000.010.000.000.00-1050.00%
AAL230915P000030002023-05-12 2:05PM EDT3.000.030.000.000.00-300050.00%
AAL230915P000040002023-05-30 9:30AM EDT4.000.040.000.000.00-244,11450.00%
AAL230915P000050002023-05-26 12:42PM EDT5.000.050.000.000.00-56,42250.00%
AAL230915P000060002023-05-19 2:52PM EDT6.000.060.000.000.00-1001,00550.00%
AAL230915P000070002023-05-26 10:08AM EDT7.000.080.000.000.00-1025.00%
AAL230915P000080002023-06-01 10:12AM EDT8.000.090.000.000.00-1025.00%
AAL230915P000090002023-05-24 11:42AM EDT9.000.190.000.000.00-3025.00%
AAL230915P000100002023-06-02 12:41PM EDT10.000.120.000.000.00-159,91725.00%
AAL230915P000110002023-06-02 10:53AM EDT11.000.200.000.000.00-1545,34912.50%
AAL230915P000120002023-06-02 1:11PM EDT12.000.300.000.000.00-1,75843,69412.50%
AAL230915P000130002023-06-02 2:53PM EDT13.000.450.000.000.00-1,00906.25%
AAL230915P000140002023-06-02 1:17PM EDT14.000.740.000.000.00-9230,6783.13%
AAL230915P000150002023-06-02 3:55PM EDT15.001.190.000.000.00-5700.00%
AAL230915P000160002023-05-31 1:12PM EDT16.001.980.000.000.00-1400.00%
AAL230915P000170002023-05-30 12:04PM EDT17.002.780.000.000.00-100.00%
AAL230915P000180002023-05-30 9:32AM EDT18.003.450.000.000.00-800.00%
AAL230915P000190002023-05-12 1:25PM EDT19.005.100.000.000.00-400.00%
AAL230915P000200002023-04-12 9:30AM EDT20.006.350.000.000.00-500.00%
AAL230915P000210002023-03-20 11:33AM EDT21.006.957.307.450.00-11293.55%
AAL230915P000220002023-04-13 11:04AM EDT22.009.067.908.100.00-60085.55%
AAL230915P000230002023-06-01 11:13AM EDT23.008.300.000.000.00-50120.00%
AAL230915P000240002023-06-01 9:51AM EDT24.009.350.000.000.00-1500.00%
AAL230915P000250002022-11-11 11:22AM EDT25.0010.0411.4011.550.00-10026118.16%
AAL230915P000270002023-05-22 9:43AM EDT27.0012.700.000.000.00-100.00%
AAL230915P000300002023-05-25 10:41AM EDT30.0015.900.000.000.00--00.00%