Italia markets close in 3 hours 54 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,35+0,37 (+2,65%)
Alla chiusura: 04:00PM EDT
14,53 +0,18 (+1,25%)
Preborsa: 07:28AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240119C000010002023-03-13 10:50AM EDT1.0014.050.000.000.00-160.00%
AAL240119C000020002023-02-13 11:06AM EDT2.0014.4511.9512.100.00-1130.00%
AAL240119C000030002023-02-22 11:35AM EDT3.0012.6010.6510.800.00-11470.00%
AAL240119C000040002023-03-27 2:30PM EDT4.0010.250.000.000.00-2250.00%
AAL240119C000050002023-03-29 11:19AM EDT5.009.570.000.000.00-13860.00%
AAL240119C000080002023-03-27 1:05PM EDT8.006.600.000.000.00-62,0090.00%
AAL240119C000100002023-03-29 3:27PM EDT10.005.500.000.000.00-94,5180.00%
AAL240119C000130002023-03-29 2:45PM EDT13.003.330.000.000.00-7610,7720.00%
AAL240119C000150002023-03-29 3:39PM EDT15.002.300.000.000.00-10027,0581.56%
AAL240119C000170002023-03-29 3:01PM EDT17.001.500.000.000.00-12116,3536.25%
AAL240119C000200002023-03-29 3:27PM EDT20.000.780.000.000.00-9612,08412.50%
AAL240119C000220002023-03-29 3:03PM EDT22.000.470.000.000.00-1715,07212.50%
AAL240119C000250002023-03-28 3:26PM EDT25.000.240.000.000.00-4620,60812.50%
AAL240119C000270002023-03-27 3:06PM EDT27.000.160.000.000.00-231,92012.50%
AAL240119C000300002023-03-28 2:52PM EDT30.000.100.000.000.00-114,99025.00%
AAL240119C000320002023-03-29 3:50PM EDT32.000.050.000.000.00-503,36425.00%
AAL240119C000350002023-03-17 10:19AM EDT35.000.060.000.000.00-2007,78225.00%
AAL240119C000400002023-03-28 9:52AM EDT40.000.040.000.000.00-105,65025.00%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240119P000010002022-12-02 11:52AM EDT1.000.040.000.040.00-100215134.38%
AAL240119P000020002023-03-29 9:45AM EDT2.000.030.000.000.00-63,18850.00%
AAL240119P000030002023-03-29 11:54AM EDT3.000.080.000.000.00-20079,05750.00%
AAL240119P000040002023-03-23 10:38AM EDT4.000.120.000.000.00-20020425.00%
AAL240119P000050002023-03-29 3:15PM EDT5.000.190.000.000.00-5,400107,18925.00%
AAL240119P000080002023-03-29 10:30AM EDT8.000.450.000.000.00-2349,19412.50%
AAL240119P000100002023-03-29 3:05PM EDT10.000.780.000.000.00-5,397136,78912.50%
AAL240119P000130002023-03-29 3:03PM EDT13.001.590.000.000.00-1,86247,3433.13%
AAL240119P000150002023-03-28 10:08AM EDT15.002.630.000.000.00-2432,8600.00%
AAL240119P000170002023-03-29 2:54PM EDT17.003.650.000.000.00-2132,6450.00%
AAL240119P000200002023-03-29 3:44PM EDT20.005.900.000.000.00-141,9600.00%
AAL240119P000220002023-03-24 10:15AM EDT22.008.550.000.000.00-27120.00%
AAL240119P000250002023-03-29 10:47AM EDT25.0010.850.000.000.00-1340.00%
AAL240119P000270002023-01-23 11:18AM EDT27.0010.6011.3511.550.00-410.00%
AAL240119P000300002023-03-03 2:16PM EDT30.0013.600.000.000.00-200.00%
AAL240119P000320002022-07-28 2:07PM EDT32.0018.4518.1518.300.00-11568.36%
AAL240119P000350002022-05-20 11:22AM EDT35.0018.7321.7522.400.00-1695.90%
AAL240119P000400002022-06-14 9:32AM EDT40.0026.7524.3027.550.00-1268.07%