Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
16,76-0,55 (-3,18%)
Alla chiusura: 04:00PM EST
16,78 +0,02 (+0,12%)
Dopo ore: 05:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240119C000030002022-01-18 12:56PM EST3.0015.4013.6514.600.00-203693.36%
AAL240119C000050002022-01-19 10:46AM EST5.0013.0011.9512.650.00-238074.12%
AAL240119C000080002022-01-19 3:17PM EST8.0010.209.709.95-0.25-2.39%226761.91%
AAL240119C000100002022-01-20 1:41PM EST10.008.708.158.40-0.30-3.33%7143255.86%
AAL240119C000130002022-01-20 3:31PM EST13.006.506.106.45-0.45-6.47%6329550.44%
AAL240119C000150002022-01-20 3:52PM EST15.005.255.105.35-0.50-8.70%231,74050.34%
AAL240119C000170002022-01-20 3:58PM EST17.004.354.204.45-0.45-9.38%1,0591,73948.93%
AAL240119C000200002022-01-20 3:47PM EST20.003.303.253.30-0.35-9.59%2743,24846.70%
AAL240119C000220002022-01-20 3:31PM EST22.002.852.702.91-0.15-5.00%7274947.90%
AAL240119C000250002022-01-20 3:54PM EST25.002.132.102.21-0.41-16.14%3921,08746.85%
AAL240119C000270002022-01-20 3:36PM EST27.001.821.521.95-0.18-9.00%6932947.56%
AAL240119C000300002022-01-20 3:47PM EST30.001.451.401.54-0.14-8.81%531,19047.31%
AAL240119C000320002022-01-20 9:42AM EST32.001.301.111.32-0.24-15.58%317047.19%
AAL240119C000350002022-01-20 3:40PM EST35.001.051.001.10-0.06-5.41%1144047.71%
AAL240119C000400002022-01-20 3:13PM EST40.000.800.700.85-0.07-8.05%1641,73648.80%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240119P000030002022-01-20 3:31PM EST3.000.150.030.27+0.03+25.00%145375.00%
AAL240119P000050002022-01-20 3:40PM EST5.000.350.350.37+0.07+25.00%30,40266,29665.82%
AAL240119P000080002022-01-18 12:09PM EST8.000.610.430.860.00-414951.27%
AAL240119P000100002022-01-20 3:54PM EST10.001.151.101.200.00-1,22633,53850.05%
AAL240119P000130002022-01-20 2:37PM EST13.002.012.002.20+0.11+5.79%1812,67346.17%
AAL240119P000150002022-01-20 11:05AM EST15.002.902.803.05+0.25+9.43%2,5005,98943.92%
AAL240119P000170002022-01-20 3:33PM EST17.003.953.904.30+0.20+5.33%1,01117,08444.63%
AAL240119P000200002022-01-20 3:31PM EST20.005.785.906.15+0.18+3.21%21,22542.62%
AAL240119P000220002022-01-14 1:53PM EST22.006.457.107.600.00-148442.09%
AAL240119P000250002022-01-20 11:12AM EST25.009.379.709.95+0.17+1.85%112241.33%
AAL240119P000270002022-01-19 10:08AM EST27.0010.7011.4011.600.00-12340.70%
AAL240119P000300002022-01-20 9:34AM EST30.0013.4313.5013.70+0.13+0.98%18331.98%
AAL240119P000320002021-12-28 10:12AM EST32.0014.9515.8516.400.00-11745.17%
AAL240119P000350002021-12-08 9:54AM EST35.0016.7516.0517.250.00-460.00%