Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,01-0,06 (-0,41%)
Al 01:33PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240621C000030002022-08-03 11:46AM EDT3.0011.8612.3012.550.00-12696.97%
AAL240621C000050002022-08-11 10:48AM EDT5.0011.1310.8011.00+1.23+12.42%528787.21%
AAL240621C000080002022-08-10 9:34AM EDT8.008.808.558.850.00-511774.27%
AAL240621C000100002022-08-11 12:49PM EDT10.007.407.307.550.00-1143169.19%
AAL240621C000130002022-08-10 1:53PM EDT13.006.005.705.850.00-6140563.67%
AAL240621C000150002022-08-11 12:51PM EDT15.004.854.754.90-0.10-2.02%216,77560.64%
AAL240621C000180002022-08-11 9:55AM EDT18.003.753.553.750.00-71,01157.20%
AAL240621C000200002022-08-11 11:48AM EDT20.003.102.973.15-0.07-2.21%32,46155.98%
AAL240621C000220002022-08-10 1:50PM EDT22.002.722.402.610.00-29354.22%
AAL240621C000250002022-08-11 1:03PM EDT25.001.911.881.92-0.09-4.50%537552.81%
AAL240621C000270002022-08-11 12:09PM EDT27.001.621.531.69-0.12-6.90%39452.42%
AAL240621C000300002022-08-11 10:16AM EDT30.001.311.161.32+0.01+0.77%2652351.61%
AAL240621C000320002022-08-11 11:02AM EDT32.001.110.981.13+0.03+2.78%15151.34%
AAL240621C000350002022-08-11 11:02AM EDT35.000.860.750.91-0.20-18.87%119150.93%
AAL240621C000370002022-08-08 2:35PM EDT37.000.730.630.800.00-12150.83%
AAL240621C000400002022-08-11 12:11PM EDT40.000.580.520.66-0.02-3.33%1734750.98%
Opzioni Putper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240621P000030002022-08-10 1:02PM EDT3.000.300.280.440.00-29,77592.77%
AAL240621P000050002022-08-11 10:51AM EDT5.000.640.590.740.00-1089,75478.17%
AAL240621P000080002022-08-11 12:07PM EDT8.001.251.211.340.00-3847,83764.50%
AAL240621P000100002022-08-10 3:27PM EDT10.001.831.822.020.00-920,20460.06%
AAL240621P000130002022-08-10 3:29PM EDT13.003.002.983.100.00-108,36953.17%
AAL240621P000150002022-08-10 11:05AM EDT15.003.953.904.100.00-57,48151.25%
AAL240621P000180002022-08-05 2:21PM EDT18.005.945.655.800.00-14,19446.90%
AAL240621P000200002022-07-29 3:13PM EDT20.008.007.007.250.00-202946.19%
AAL240621P000220002022-07-25 10:04AM EDT22.009.708.458.650.00-152143.58%
AAL240621P000250002022-07-29 3:15PM EDT25.0011.9510.8010.950.00-207239.80%
AAL240621P000270002022-07-22 3:48PM EDT27.0013.8612.5012.650.00-13038.06%
AAL240621P000300002022-08-08 11:39AM EDT30.0015.3015.1515.350.00-12935.89%
AAL240621P000320002022-08-08 11:39AM EDT32.0017.1516.9017.350.00-1138.14%
AAL240621P000400002022-06-17 11:00AM EDT40.0027.8725.1525.750.00-11654.52%