Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,42-0,19 (-1,14%)
Al 12:52PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240621C000030002023-01-27 9:41AM EST3.0014.1013.5513.85+0.50+3.68%364102.93%
AAL240621C000050002023-01-27 11:29AM EST5.0012.0011.8012.10+0.35+3.00%133787.11%
AAL240621C000080002023-01-27 12:30PM EST8.009.309.359.55-1.15-11.00%415571.97%
AAL240621C000100002023-01-27 9:38AM EST10.008.207.808.00+0.28+3.54%168764.84%
AAL240621C000130002023-01-25 11:06AM EST13.005.935.605.85+0.30+5.33%11,33155.47%
AAL240621C000150002023-01-27 12:22PM EST15.004.554.454.55+0.05+1.11%20117,23051.27%
AAL240621C000180002023-01-27 11:48AM EST18.003.072.953.05-0.03-0.97%111,47847.22%
AAL240621C000200002023-01-26 3:58PM EST20.002.402.222.390.00-272,22446.31%
AAL240621C000220002023-01-19 3:56PM EST22.002.001.631.770.00-4544744.31%
AAL240621C000250002023-01-25 1:20PM EST25.001.181.051.120.00-376642.33%
AAL240621C000270002023-01-27 12:05PM EST27.000.800.730.82-0.20-20.00%257441.36%
AAL240621C000300002023-01-18 3:34PM EST30.000.680.450.520.00-31,80440.48%
AAL240621C000320002023-01-26 9:43AM EST32.000.370.350.390.00-149740.19%
AAL240621C000350002023-01-25 9:30AM EST35.000.280.220.270.00-1082340.33%
AAL240621C000370002023-01-27 11:02AM EST37.000.200.170.22-0.04-16.67%15940.67%
AAL240621C000400002023-01-25 2:10PM EST40.000.160.110.170.00-277841.50%
Opzioni Putper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240621P000030002023-01-25 11:08AM EST3.000.100.070.150.00-210,09183.40%
AAL240621P000050002023-01-26 3:32PM EST5.000.310.180.340.00-10495,12571.39%
AAL240621P000080002023-01-26 12:37PM EST8.000.590.430.660.00-28,37356.93%
AAL240621P000100002023-01-26 3:03PM EST10.000.880.820.890.00-4721,30450.59%
AAL240621P000130002023-01-27 9:39AM EST13.001.511.491.58-0.11-6.79%116,78243.60%
AAL240621P000150002023-01-27 10:18AM EST15.002.192.172.28-0.15-6.41%19,21239.97%
AAL240621P000180002023-01-26 9:42AM EST18.003.783.553.700.00-11012,99435.23%
AAL240621P000200002023-01-20 10:29AM EST20.005.304.754.900.00-101,02132.25%
AAL240621P000220002023-01-19 3:54PM EST22.006.656.156.350.00-8013030.03%
AAL240621P000250002023-01-17 9:30AM EST25.008.508.658.850.00-26426.76%
AAL240621P000270002023-01-13 2:27PM EST27.0010.1610.5510.750.00-3327.05%
AAL240621P000300002022-10-18 11:18AM EST30.0016.3816.0516.300.00-19072.78%
AAL240621P000320002022-08-08 10:39AM EST32.0017.1518.4518.800.00-1182.06%
AAL240621P000350002022-11-01 11:19AM EST35.0020.8020.8021.000.00-1076.73%
AAL240621P000400002022-06-17 10:00AM EST40.0027.8725.1525.750.00-11676.51%