Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,40+0,23 (+1,89%)
Al 01:28PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240621C000030002023-11-21 9:51AM EST3.009.309.509.600.00-11117124.61%
AAL240621C000050002023-11-16 10:17AM EST5.007.757.607.700.00-294993.95%
AAL240621C000060002023-11-15 1:40PM EST6.006.856.656.750.00-83081.84%
AAL240621C000070002023-11-20 3:32PM EST7.005.835.755.850.00-37174.02%
AAL240621C000080002023-11-29 11:06AM EST8.004.904.854.90+0.35+7.69%51,00164.65%
AAL240621C000090002023-11-22 10:48AM EST9.004.113.804.05-0.11-2.61%118354.30%
AAL240621C000100002023-11-29 11:11AM EST10.003.173.153.25+0.22+7.46%551,44652.44%
AAL240621C000110002023-11-29 9:53AM EST11.002.532.432.47+0.30+13.45%545248.15%
AAL240621C000120002023-11-29 11:13AM EST12.001.801.781.84+0.13+7.78%207,30644.82%
AAL240621C000130002023-11-29 9:49AM EST13.001.291.291.32+0.15+13.16%328,08042.29%
AAL240621C000140002023-11-29 1:01PM EST14.000.910.880.91+0.16+21.33%82,08740.23%
AAL240621C000150002023-11-29 12:52PM EST15.000.610.590.63+0.09+17.31%14514,99539.36%
AAL240621C000160002023-11-27 3:38PM EST16.000.370.390.420.00-11,20438.48%
AAL240621C000170002023-11-28 1:02PM EST17.000.230.250.280.00-2,5012,87437.99%
AAL240621C000180002023-11-29 11:29AM EST18.000.160.180.19+0.01+6.67%2125,54437.99%
AAL240621C000200002023-11-29 11:29AM EST20.000.090.080.10+0.02+28.57%8610,98639.06%
AAL240621C000220002023-11-29 11:00AM EST22.000.040.040.05-0.01-20.00%51,56539.45%
AAL240621C000250002023-11-29 12:47PM EST25.000.040.020.06+0.02+100.00%1505,18947.66%
AAL240621C000270002023-11-28 3:48PM EST27.000.020.010.030.00-1502,60146.88%
AAL240621C000300002023-11-27 9:50AM EST30.000.030.020.040.00-1003,21751.95%
AAL240621C000320002023-11-22 10:23AM EST32.000.020.000.050.00-1001,50253.91%
AAL240621C000350002023-11-27 1:51PM EST35.000.020.000.050.00-501,50257.81%
AAL240621C000370002023-09-07 8:37AM EST37.000.030.000.210.00-14463673.83%
AAL240621C000400002023-11-28 9:41AM EST40.000.020.010.040.00-102,86964.06%
Opzioni Putper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240621P000030002023-11-10 12:49PM EST3.000.040.000.05-0.03-42.86%1010,26689.84%
AAL240621P000050002023-11-27 11:21AM EST5.000.080.060.140.00-10551,81675.39%
AAL240621P000060002023-11-28 10:05AM EST6.000.110.090.190.00-11,00023,01366.80%
AAL240621P000070002023-11-24 10:30AM EST7.000.160.160.180.00-101857.42%
AAL240621P000080002023-11-27 9:30AM EST8.000.250.220.240.00-320,87150.59%
AAL240621P000090002023-11-28 12:19PM EST9.000.360.320.350.00-1492,06946.19%
AAL240621P000100002023-11-29 12:25PM EST10.000.480.480.51-0.07-12.73%5,05982,03741.85%
AAL240621P000110002023-11-29 9:52AM EST11.000.720.720.75-0.10-12.20%3031,33438.28%
AAL240621P000120002023-11-28 3:21PM EST12.001.181.061.090.00-115,19535.11%
AAL240621P000130002023-11-29 1:04PM EST13.001.541.531.56-0.15-8.88%6687,61032.62%
AAL240621P000140002023-11-29 10:38AM EST14.002.122.132.180.00-2,50021330.86%
AAL240621P000150002023-11-29 12:16PM EST15.002.862.852.89-0.19-6.23%7226,97728.22%
AAL240621P000160002023-10-10 10:10AM EST16.003.754.054.100.00-42641.26%
AAL240621P000170002023-11-22 12:30PM EST17.004.504.604.650.00-37224.81%
AAL240621P000180002023-11-21 3:58PM EST18.005.855.605.650.00-5,08111,69528.32%
AAL240621P000200002023-11-02 2:48PM EST20.008.617.607.650.00-12034.38%
AAL240621P000220002023-10-19 2:03PM EST22.0010.509.659.800.00-89052.05%
AAL240621P000250002023-11-13 9:32AM EST25.0013.3012.5512.650.00-299046.48%
AAL240621P000270002023-01-13 2:27PM EST27.0010.1610.6010.850.00-330.00%
AAL240621P000300002022-10-18 11:18AM EST30.0016.3816.0516.300.00-1900.00%
AAL240621P000320002022-08-08 10:39AM EST32.0017.1518.4518.800.00-110.00%
AAL240621P000350002022-11-01 11:19AM EST35.0020.8020.8021.000.00-100.00%
AAL240621P000370002023-07-20 11:17AM EST37.0019.3721.8022.050.00-100.00%
AAL240621P000400002023-08-14 12:09PM EST40.0024.2026.6526.800.00-200.00%