Italia markets open in 49 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,84+0,02 (+0,14%)
Alla chiusura: 04:00PM EDT
13,84 +0,00 (+0,00%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240621C000030002024-05-14 10:02AM EDT3.0012.3110.3510.900.00-425443307.81%
AAL240621C000040002024-04-25 9:38AM EDT4.009.608.8010.900.00--1193.75%
AAL240621C000050002024-05-15 10:25AM EDT5.0010.107.809.900.00-1946159.38%
AAL240621C000060002024-05-13 10:24AM EDT6.009.057.808.900.00-428296.09%
AAL240621C000070002024-05-07 11:02AM EDT7.007.506.807.900.00-379250.39%
AAL240621C000080002024-05-15 10:01AM EDT8.007.154.805.950.00-5656136.72%
AAL240621C000090002024-05-24 10:53AM EDT9.004.884.854.95-1.22-20.00%112997.66%
AAL240621C000095002024-05-23 10:07AM EDT9.504.604.304.450.00--15378.91%
AAL240621C000100002024-05-21 9:32AM EDT10.004.503.803.950.00-261,32869.53%
AAL240621C000110002024-05-24 10:34AM EDT11.002.912.713.55-0.74-20.27%134592.77%
AAL240621C000120002024-05-23 12:02PM EDT12.001.991.922.000.00-77,27154.30%
AAL240621C000125002024-05-24 3:09PM EDT12.501.431.481.52-0.03-2.05%68,55445.51%
AAL240621C000130002024-05-24 2:33PM EDT13.001.001.081.11-0.12-10.71%399,67741.99%
AAL240621C000135002024-05-24 3:03PM EDT13.500.690.730.76-0.08-10.39%6058739.45%
AAL240621C000140002024-05-24 3:55PM EDT14.000.490.460.49+0.02+4.26%19913,22238.28%
AAL240621C000145002024-05-24 3:52PM EDT14.500.270.270.29-0.03-10.00%2551,11437.11%
AAL240621C000150002024-05-24 3:58PM EDT15.000.170.160.170.00-1,21144,75837.31%
AAL240621C000155002024-05-24 1:02PM EDT15.500.090.080.10-0.01-10.00%6661,23138.28%
AAL240621C000160002024-05-24 2:53PM EDT16.000.050.050.06-0.02-28.57%55229,24539.45%
AAL240621C000165002024-05-23 3:44PM EDT16.500.040.030.050.00--3543.36%
AAL240621C000170002024-05-24 1:02PM EDT17.000.020.020.04-0.01-33.33%25814,12246.88%
AAL240621C000175002024-05-20 11:10AM EDT17.500.040.010.030.00--4449.22%
AAL240621C000180002024-05-24 2:00PM EDT18.000.010.010.04-0.01-50.00%125,11952.34%
AAL240621C000190002024-05-21 2:09PM EDT19.000.040.010.020.00-32,27456.25%
AAL240621C000200002024-05-24 2:48PM EDT20.000.010.000.020.00-211,44960.94%
AAL240621C000210002024-05-07 9:30AM EDT21.000.010.000.010.00-11,97862.50%
AAL240621C000220002024-05-23 1:11PM EDT22.000.010.000.030.00-15,87076.56%
AAL240621C000230002024-04-03 3:49PM EDT23.000.030.000.140.00-378105.47%
AAL240621C000240002024-04-12 10:48AM EDT24.000.030.000.050.00-144595.31%
AAL240621C000250002024-05-21 3:41PM EDT25.000.010.000.010.00-24,80084.38%
AAL240621C000260002024-03-18 9:56AM EDT26.000.020.000.260.00-100449139.45%
AAL240621C000270002024-04-01 9:41AM EDT27.000.010.000.020.00-202,65299.22%
AAL240621C000280002024-03-11 3:37PM EDT28.000.010.000.010.00-1030996.88%
AAL240621C000290002024-03-12 10:28AM EDT29.000.010.000.250.00-10300156.25%
AAL240621C000300002024-05-14 11:04AM EDT30.000.020.000.030.00-12,736118.75%
AAL240621C000320002024-05-23 9:30AM EDT32.000.010.000.040.00-31,191131.25%
AAL240621C000350002024-05-09 1:13PM EDT35.000.050.000.010.00-11,550125.00%
AAL240621C000370002024-04-30 3:18PM EDT37.000.010.000.010.00-10631131.25%
AAL240621C000400002024-05-14 10:03AM EDT40.000.020.000.010.00-2503,208137.50%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240621P000030002024-04-01 11:32AM EDT3.000.010.000.020.00-30010,542237.50%
AAL240621P000040002024-02-12 3:06PM EDT4.000.020.000.040.00-30266212.50%
AAL240621P000050002024-05-22 1:11PM EDT5.000.010.000.250.00-452,955241.41%
AAL240621P000060002024-04-18 3:50PM EDT6.000.010.000.050.00-170,140150.00%
AAL240621P000070002024-05-03 12:49PM EDT7.000.010.000.030.00-41506115.63%
AAL240621P000080002024-05-24 10:31AM EDT8.000.010.000.05-0.04-80.00%214,728103.13%
AAL240621P000090002024-05-23 9:39AM EDT9.000.060.010.030.00-35,30880.47%
AAL240621P000100002024-05-24 10:50AM EDT10.000.020.010.03+0.01+100.00%2143,60462.50%
AAL240621P000105002024-05-22 10:05AM EDT10.500.020.010.040.00--10057.03%
AAL240621P000110002024-05-23 2:18PM EDT11.000.030.010.040.00-240,82053.52%
AAL240621P000115002024-05-24 11:46AM EDT11.500.040.030.050.00-58119947.27%
AAL240621P000120002024-05-24 3:41PM EDT12.000.070.060.07+0.01+16.67%3834,27742.19%
AAL240621P000125002024-05-24 3:12PM EDT12.500.120.110.12-0.01-7.69%9310,55439.06%
AAL240621P000130002024-05-24 3:57PM EDT13.000.200.200.21-0.04-16.67%14,50592,91436.91%
AAL240621P000135002024-05-24 3:59PM EDT13.500.350.350.36-0.05-12.50%35886535.16%
AAL240621P000140002024-05-24 3:54PM EDT14.000.600.580.59-0.02-3.23%10217,93234.18%
AAL240621P000145002024-05-24 3:55PM EDT14.500.900.890.92+0.02+2.27%111,03334.86%
AAL240621P000150002024-05-24 1:29PM EDT15.001.401.261.30+0.03+2.19%1334,82934.57%
AAL240621P000155002024-05-24 10:07AM EDT15.501.651.521.74+0.23+16.20%1435.74%
AAL240621P000160002024-05-24 2:50PM EDT16.002.312.152.21+0.15+6.94%71,62437.70%
AAL240621P000170002024-05-23 11:03AM EDT17.003.153.103.250.00-2556.25%
AAL240621P000175002024-05-22 11:02AM EDT17.503.303.603.700.00--051.95%
AAL240621P000180002024-05-22 3:05PM EDT18.003.854.104.200.00-6,71311,26257.03%
AAL240621P000190002024-05-22 3:03PM EDT19.004.855.105.200.00-5,880965.63%
AAL240621P000200002024-04-26 9:45AM EDT20.006.166.106.200.00-20074.22%
AAL240621P000210002024-05-24 10:26AM EDT21.007.157.107.20+1.80+33.64%1082.03%
AAL240621P000220002024-05-06 10:15AM EDT22.008.008.108.200.00-11389.06%
AAL240621P000240002024-03-04 11:16AM EDT24.008.009.0011.300.00-10233.40%
AAL240621P000250002024-01-31 4:05PM EDT25.0010.709.309.400.00-200.00%
AAL240621P000270002024-05-06 1:04PM EDT27.0012.4513.1013.200.00-11119.53%
AAL240621P000280002024-05-15 11:24AM EDT28.0012.9514.0014.200.00--3125.00%
AAL240621P000300002023-12-11 2:38PM EDT30.0016.3015.2017.000.00-50253.91%
AAL240621P000320002024-05-16 9:46AM EDT32.0017.2518.1018.200.00-80143.75%
AAL240621P000350002022-11-01 12:19PM EDT35.0020.8020.8021.000.00-100.00%
AAL240621P000370002024-05-06 1:03PM EDT37.0022.5023.1024.200.00-11255.08%
AAL240621P000400002023-08-14 1:09PM EDT40.0024.2026.6526.800.00-20277.34%