Italia markets open in 5 hours 41 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,92-0,10 (-0,59%)
Alla chiusura: 04:00PM EST
16,94 +0,02 (+0,12%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230915C000010002022-12-12 10:41AM EST1.0012.6814.3014.450.00-18190.00%
AAL230915C000020002023-01-06 9:30AM EST2.0012.0814.9515.150.00-2928165.63%
AAL230915C000030002022-11-09 2:49PM EST3.0011.2510.6010.750.00-130.00%
AAL230915C000040002023-01-26 10:54AM EST4.0012.2512.9013.250.00-1214115.04%
AAL230915C000050002023-01-04 3:22PM EST5.008.8512.1012.300.00-24112.50%
AAL230915C000060002023-02-02 2:57PM EST6.0011.2011.0511.300.00-5794.53%
AAL230915C000070002023-01-13 1:33PM EST7.0010.3510.1010.300.00--183.98%
AAL230915C000080002023-02-03 11:37AM EST8.009.459.209.400.00-127879.30%
AAL230915C000090002023-02-02 1:14PM EST9.008.658.308.500.00-1174.12%
AAL230915C000100002023-02-02 11:47AM EST10.007.557.407.600.00-15568.51%
AAL230915C000110002023-01-04 9:46AM EST11.003.606.706.850.00--168.85%
AAL230915C000120002023-02-06 9:33AM EST12.005.755.705.85+0.25+4.55%185459.23%
AAL230915C000130002023-02-06 2:17PM EST13.005.014.905.05-0.21-4.02%1728755.66%
AAL230915C000140002023-02-03 10:06AM EST14.004.254.154.300.00-134752.54%
AAL230915C000150002023-02-06 2:07PM EST15.003.583.503.60+0.04+1.13%36210,65850.27%
AAL230915C000160002023-02-06 1:36PM EST16.002.932.852.95-0.29-9.01%498748.49%
AAL230915C000170002023-02-06 3:58PM EST17.002.362.282.42-0.03-1.26%842,78046.97%
AAL230915C000180002023-02-06 3:20PM EST18.001.861.841.93-0.05-2.62%9288045.12%
AAL230915C000190002023-02-06 2:22PM EST19.001.491.391.50-0.05-3.25%20587143.26%
AAL230915C000200002023-02-06 3:11PM EST20.001.131.111.18-0.10-8.13%252,83242.41%
AAL230915C000210002023-02-03 12:04PM EST21.000.930.810.890.00-223941.07%
AAL230915C000220002023-02-06 9:46AM EST22.000.690.620.67-0.06-8.00%13,89140.14%
AAL230915C000230002023-02-03 3:14PM EST23.000.500.460.510.00-117,25939.70%
AAL230915C000240002023-01-31 3:00PM EST24.000.250.340.380.00-52639.16%
AAL230915C000250002023-02-06 1:55PM EST25.000.270.250.29-0.03-10.00%139938.97%
AAL230915C000270002023-02-03 3:23PM EST27.000.160.140.170.00-523638.87%
AAL230915C000300002023-01-27 10:51AM EST30.000.070.030.120.00-164542.19%
Opzioni Putper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230915P000010002023-02-06 11:54AM EST1.000.010.000.04-0.01-50.00%2290162.50%
AAL230915P000020002023-02-01 1:11PM EST2.000.020.000.050.00-79439125.00%
AAL230915P000030002023-02-06 10:38AM EST3.000.040.010.05+0.02+100.00%91,542103.13%
AAL230915P000040002023-02-06 3:54PM EST4.000.040.020.040.00-1214,37385.94%
AAL230915P000050002023-02-06 3:55PM EST5.000.070.040.07+0.01+16.67%1356,38580.47%
AAL230915P000060002023-02-06 2:23PM EST6.000.090.030.15+0.01+12.50%155975.59%
AAL230915P000070002023-02-06 2:28PM EST7.000.110.060.16-0.04-26.67%105067.97%
AAL230915P000080002023-02-03 10:05AM EST8.000.170.100.230.00-226,34564.06%
AAL230915P000090002023-02-02 12:09PM EST9.000.200.190.240.00-55058958.98%
AAL230915P000100002023-02-06 11:03AM EST10.000.290.270.300.00-1129,63954.79%
AAL230915P000110002023-02-02 12:04PM EST11.000.380.360.410.00-1059451.32%
AAL230915P000120002023-02-06 3:59PM EST12.000.510.510.53-0.02-3.77%37148,11248.73%
AAL230915P000130002023-02-06 2:17PM EST13.000.660.660.70-0.02-2.94%31,06745.80%
AAL230915P000140002023-02-06 3:31PM EST14.000.900.880.93+0.01+1.12%823,20043.51%
AAL230915P000150002023-02-06 2:26PM EST15.001.161.171.19-0.01-0.85%3509,31940.72%
AAL230915P000160002023-02-03 1:04PM EST16.001.521.521.560.00-101,16939.04%
AAL230915P000170002023-02-06 2:26PM EST17.001.931.952.00-0.06-3.02%242,11937.35%
AAL230915P000180002023-02-03 10:21AM EST18.002.512.452.520.00-15035.79%
AAL230915P000190002023-02-03 11:03AM EST19.003.003.003.100.00-166533.89%
AAL230915P000200002023-02-03 12:54PM EST20.003.603.703.800.00-1812332.81%
AAL230915P000220002023-02-02 2:04PM EST22.005.055.255.350.00-106029.30%
AAL230915P000230002023-01-17 3:47PM EST23.006.356.106.250.00-505528.76%
AAL230915P000240002023-02-02 2:04PM EST24.006.777.007.200.00--729.10%
AAL230915P000250002022-11-11 10:22AM EST25.0010.0411.4011.550.00-10026106.84%
AAL230915P000270002022-12-19 2:23PM EST27.0014.4410.3010.450.00-70047.07%