Italia markets open in 2 hours 26 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,02+0,28 (+1,90%)
Alla chiusura: 04:00PM EDT
15,05 +0,03 (+0,20%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240119C000030002022-07-22 11:21AM EDT3.0011.570.000.000.00-200.00%
AAL240119C000050002022-08-04 3:43PM EDT5.0010.500.000.000.00-700.00%
AAL240119C000080002022-08-08 9:55AM EDT8.008.550.000.00+1.20+16.33%1000.00%
AAL240119C000100002022-08-08 1:19PM EDT10.007.020.000.00+0.02+0.29%10100.00%
AAL240119C000130002022-08-08 1:37PM EDT13.005.220.000.00+0.12+2.35%3800.00%
AAL240119C000150002022-08-08 3:46PM EDT15.004.330.000.00+0.18+4.34%400.00%
AAL240119C000170002022-08-08 2:57PM EDT17.003.550.000.00+0.07+2.01%1,01703.13%
AAL240119C000200002022-08-08 2:26PM EDT20.002.550.000.00+0.13+5.37%6906.25%
AAL240119C000220002022-08-08 2:02PM EDT22.002.050.000.00+0.07+3.54%1906.25%
AAL240119C000250002022-08-08 3:00PM EDT25.001.470.000.00+0.01+0.68%1012.50%
AAL240119C000270002022-08-05 3:35PM EDT27.001.170.000.000.00-1012.50%
AAL240119C000300002022-08-04 1:53PM EDT30.000.890.000.000.00-29012.50%
AAL240119C000320002022-08-08 9:51AM EDT32.000.740.000.00+0.04+5.71%6012.50%
AAL240119C000350002022-08-08 3:01PM EDT35.000.600.000.00+0.05+9.09%1012.50%
AAL240119C000400002022-08-08 2:57PM EDT40.000.410.000.00+0.02+5.13%84012.50%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240119P000030002022-08-05 2:05PM EDT3.000.230.000.000.00-52025.00%
AAL240119P000050002022-08-08 2:03PM EDT5.000.490.000.00-0.03-5.77%3,004025.00%
AAL240119P000080002022-08-08 1:14PM EDT8.001.000.000.00-0.04-3.85%698012.50%
AAL240119P000100002022-08-08 10:09AM EDT10.001.570.000.00-0.09-5.42%1006.25%
AAL240119P000130002022-08-08 2:45PM EDT13.002.670.000.00-0.11-3.96%1,17503.13%
AAL240119P000150002022-08-08 2:26PM EDT15.003.650.000.00-0.15-3.95%300.10%
AAL240119P000170002022-08-01 11:10AM EDT17.005.400.000.000.00-100.00%
AAL240119P000200002022-08-08 3:04PM EDT20.006.700.000.00-0.24-3.46%100.00%
AAL240119P000220002022-07-22 10:12AM EDT22.009.100.000.000.00-100.00%
AAL240119P000250002022-08-04 11:08AM EDT25.0011.000.000.000.00-200.00%
AAL240119P000270002022-07-08 9:32AM EDT27.0013.4612.5512.700.00-31,85344.36%
AAL240119P000300002022-06-27 1:59PM EDT30.0016.5516.0516.400.00-117358.67%
AAL240119P000320002022-07-28 2:07PM EDT32.0018.450.000.000.00-100.00%
AAL240119P000350002022-05-20 11:22AM EDT35.0018.7321.7522.400.00-1679.22%
AAL240119P000400002022-06-14 9:32AM EDT40.0026.7524.3027.550.00-1265.67%