Italia markets close in 5 hours 3 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,29-0,46 (-3,61%)
Alla chiusura: 04:00PM EDT
12,31 +0,02 (+0,16%)
Preborsa: 06:12AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240119C000010002023-09-21 9:30AM EDT1.0012.050.000.000.00-5000.00%
AAL240119C000020002023-09-13 9:48AM EDT2.0011.500.000.000.00-100.00%
AAL240119C000030002023-08-01 9:57AM EDT3.0013.4411.7511.850.00-1145632.03%
AAL240119C000040002023-09-20 2:58PM EDT4.009.250.000.000.00-100.00%
AAL240119C000050002023-10-02 10:27AM EDT5.008.000.000.000.00-400.00%
AAL240119C000060002023-07-25 12:30PM EDT6.0010.908.708.800.00-118289.06%
AAL240119C000070002023-09-29 12:42PM EDT7.006.100.000.000.00-100.00%
AAL240119C000080002023-09-15 11:46AM EDT8.005.550.000.000.00-200.00%
AAL240119C000090002023-10-03 12:16PM EDT9.003.800.000.000.00-1200.00%
AAL240119C000100002023-10-03 3:55PM EDT10.002.840.000.000.00-10400.00%
AAL240119C000110002023-10-03 3:23PM EDT11.002.060.000.000.00-800.00%
AAL240119C000120002023-10-03 3:26PM EDT12.001.430.000.000.00-8500.00%
AAL240119C000130002023-10-03 3:59PM EDT13.000.920.000.000.00-71503.13%
AAL240119C000140002023-10-03 3:59PM EDT14.000.580.000.000.00-65906.25%
AAL240119C000150002023-10-03 3:56PM EDT15.000.340.000.000.00-511012.50%
AAL240119C000160002023-10-03 3:59PM EDT16.000.210.000.000.00-121012.50%
AAL240119C000170002023-10-03 3:48PM EDT17.000.130.000.000.00-73012.50%
AAL240119C000180002023-10-03 11:51AM EDT18.000.080.000.000.00-45012.50%
AAL240119C000190002023-10-03 12:49PM EDT19.000.050.000.000.00-21025.00%
AAL240119C000200002023-10-03 1:17PM EDT20.000.040.000.000.00-35025.00%
AAL240119C000210002023-09-26 10:38AM EDT21.000.040.000.000.00-2025.00%
AAL240119C000220002023-10-02 2:55PM EDT22.000.030.000.000.00-48025.00%
AAL240119C000230002023-10-03 1:53PM EDT23.000.020.000.000.00-1025.00%
AAL240119C000240002023-09-29 3:43PM EDT24.000.020.000.000.00-35025.00%
AAL240119C000250002023-10-02 2:16PM EDT25.000.020.000.000.00-28025.00%
AAL240119C000260002023-09-21 10:28AM EDT26.000.020.000.000.00-15025.00%
AAL240119C000270002023-09-06 10:41AM EDT27.000.030.000.000.00-1025.00%
AAL240119C000280002023-08-25 2:35PM EDT28.000.020.000.030.00-575762.50%
AAL240119C000300002023-10-03 9:44AM EDT30.000.020.000.000.00-4050.00%
AAL240119C000320002023-08-24 1:28PM EDT32.000.020.000.030.00-503,62570.31%
AAL240119C000350002023-09-19 3:55PM EDT35.000.010.000.000.00-6050.00%
AAL240119C000400002023-09-18 3:59PM EDT40.000.010.000.000.00-5050.00%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240119P000010002023-09-13 12:52PM EDT1.000.020.000.000.00-5050.00%
AAL240119P000020002023-08-30 2:11PM EDT2.000.020.000.030.00-4043,274146.88%
AAL240119P000030002023-09-22 3:59PM EDT3.000.010.000.000.00-11050.00%
AAL240119P000040002023-09-14 3:09PM EDT4.000.010.000.000.00-1050.00%
AAL240119P000050002023-09-28 12:19PM EDT5.000.030.000.000.00-12050.00%
AAL240119P000060002023-09-25 10:51AM EDT6.000.050.000.000.00-10025.00%
AAL240119P000070002023-09-25 9:33AM EDT7.000.080.000.000.00-3025.00%
AAL240119P000080002023-10-03 3:51PM EDT8.000.160.000.000.00-53025.00%
AAL240119P000090002023-10-03 3:29PM EDT9.000.240.000.000.00-34012.50%
AAL240119P000100002023-10-03 3:26PM EDT10.000.380.000.000.00-17,200012.50%
AAL240119P000110002023-10-03 3:29PM EDT11.000.600.000.000.00-16306.25%
AAL240119P000120002023-10-03 3:55PM EDT12.000.940.000.000.00-61401.56%
AAL240119P000130002023-10-03 3:37PM EDT13.001.460.000.000.00-1,15700.00%
AAL240119P000140002023-10-03 12:06PM EDT14.002.000.000.000.00-300.00%
AAL240119P000150002023-10-03 3:48PM EDT15.002.870.000.000.00-600.00%
AAL240119P000160002023-10-03 11:16AM EDT16.003.700.000.000.00-1000.00%
AAL240119P000170002023-10-02 1:20PM EDT17.004.200.000.000.00-400.00%
AAL240119P000180002023-09-25 11:42AM EDT18.005.200.000.000.00-16100.00%
AAL240119P000190002023-09-22 2:34PM EDT19.006.100.000.000.00-100.00%
AAL240119P000200002023-09-21 3:52PM EDT20.006.920.000.000.00-900.00%
AAL240119P000210002023-08-16 2:34PM EDT21.005.457.557.800.00-100.00%
AAL240119P000220002023-08-29 12:43PM EDT22.007.049.009.200.00-7300.00%
AAL240119P000230002023-06-28 11:22AM EDT23.005.656.306.350.00--00.00%
AAL240119P000250002023-10-03 9:37AM EDT25.0012.300.000.000.00-29900.00%
AAL240119P000270002023-07-20 9:52AM EDT27.009.1711.8512.100.00-100.00%
AAL240119P000300002023-03-03 2:16PM EDT30.0013.6015.1015.400.00-200.00%
AAL240119P000320002022-07-28 2:07PM EDT32.0018.4518.1518.300.00-1150.00%
AAL240119P000350002022-05-20 11:22AM EDT35.0018.7321.7522.400.00-160.00%
AAL240119P000400002023-09-13 3:25PM EDT40.0026.700.000.000.00-100.00%