Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,53-0,07 (-0,51%)
Alla chiusura: 04:00PM EST
13,53 0,00 (0,00%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240119C000010002022-11-29 12:22PM EST1.0013.0512.5012.650.00-12129.69%
AAL240119C000020002022-10-12 8:42AM EST2.0010.850.000.000.00--120.00%
AAL240119C000030002022-11-15 10:00AM EST3.0012.4010.7010.850.00-5175104.10%
AAL240119C000040002022-11-30 1:24PM EST4.0010.389.8510.000.00-61297.07%
AAL240119C000050002022-11-17 2:30PM EST5.009.499.009.150.00-1035989.65%
AAL240119C000080002022-12-02 1:18PM EST8.006.926.606.750.00-12,20573.44%
AAL240119C000100002022-12-09 2:26PM EST10.005.225.155.30-0.03-0.57%124,51465.38%
AAL240119C000130002022-12-09 11:01AM EST13.003.503.403.50+0.05+1.45%128,95157.81%
AAL240119C000150002022-12-09 3:02PM EST15.002.552.532.59-0.08-3.04%15123,64954.81%
AAL240119C000170002022-12-09 10:43AM EST17.001.901.841.91+0.06+3.26%211,39352.69%
AAL240119C000200002022-12-09 3:55PM EST20.001.161.121.17+0.01+0.87%2269,70250.24%
AAL240119C000220002022-12-09 3:52PM EST22.000.820.800.83-0.01-1.20%938,47349.37%
AAL240119C000250002022-12-09 3:51PM EST25.000.510.480.530.00-493,03648.88%
AAL240119C000270002022-12-09 11:59AM EST27.000.380.350.39+0.01+2.70%181,02048.49%
AAL240119C000300002022-12-09 10:02AM EST30.000.230.220.26-0.01-4.17%14,90948.54%
AAL240119C000320002022-11-29 11:52AM EST32.000.220.170.200.00-73,41948.63%
AAL240119C000350002022-12-07 12:33PM EST35.000.130.120.14-0.02-13.33%17,59248.83%
AAL240119C000400002022-12-09 1:34PM EST40.000.080.070.09-0.02-20.00%2005,22850.20%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240119P000010002022-12-02 10:52AM EST1.000.040.000.110.00-100215134.38%
AAL240119P000020002022-12-06 2:06PM EST2.000.060.040.090.00-20034399.22%
AAL240119P000030002022-12-05 11:13AM EST3.000.100.070.170.00-353,24187.89%
AAL240119P000040002022-12-09 10:38AM EST4.000.170.170.23-0.04-19.05%511180.66%
AAL240119P000050002022-12-07 2:53PM EST5.000.270.210.300.00-4137,36271.29%
AAL240119P000080002022-12-09 2:11PM EST8.000.730.690.74+0.02+2.82%143,98859.57%
AAL240119P000100002022-12-09 3:52PM EST10.001.191.171.220.00-20126,52153.32%
AAL240119P000130002022-12-09 1:00PM EST13.002.312.282.34+0.04+1.76%1,01939,41147.02%
AAL240119P000150002022-12-09 11:31AM EST15.003.353.303.40-0.03-0.89%325,28043.75%
AAL240119P000170002022-12-06 12:09PM EST17.004.254.554.650.00-7629,68940.16%
AAL240119P000200002022-12-06 2:08PM EST20.006.556.856.950.00-51,96635.89%
AAL240119P000220002022-11-16 3:57PM EST22.008.258.558.700.00-2051033.50%
AAL240119P000250002022-12-09 11:42AM EST25.0011.4811.4011.55+0.52+4.74%1057431.93%
AAL240119P000270002022-10-11 8:33AM EST27.0014.550.000.000.00-16630.00%
AAL240119P000300002022-10-05 2:45PM EST30.0017.0015.8516.000.00-20000.00%
AAL240119P000320002022-07-28 1:07PM EST32.0018.4518.1518.300.00-1150.00%
AAL240119P000350002022-05-20 10:22AM EST35.0018.7321.7522.400.00-1666.99%
AAL240119P000400002022-06-14 8:32AM EST40.0026.7524.3027.550.00-1285.25%