Italia markets close in 1 hour 14 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,17+0,25 (+1,80%)
In data: 10:16AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240816C000030002024-04-18 3:55PM EDT3.0011.0010.7010.950.00-280.00%
AAL240816C000040002024-04-17 10:27AM EDT4.008.909.0010.000.00-220.00%
AAL240816C000050002024-02-29 2:25PM EDT5.0010.7510.3510.500.00--2241.21%
AAL240816C000060002024-01-25 1:42PM EDT6.009.459.259.400.00-78196.88%
AAL240816C000070002024-04-01 3:16PM EDT7.008.595.857.450.00-23101.37%
AAL240816C000080002024-04-01 3:11PM EDT8.007.905.506.750.00-25108.40%
AAL240816C000090002024-04-09 10:47AM EDT9.005.254.555.250.00-44151.56%
AAL240816C000100002024-04-24 3:52PM EDT10.004.253.304.750.00-95676.07%
AAL240816C000110002024-04-24 12:09PM EDT11.003.403.103.200.00-1521325.98%
AAL240816C000120002024-04-24 12:46PM EDT12.002.551.872.510.00-3140237.89%
AAL240816C000130002024-04-25 9:57AM EDT13.001.721.661.76-0.19-9.95%862035.55%
AAL240816C000140002024-04-25 10:00AM EDT14.001.141.141.16-0.20-14.81%2371,83934.18%
AAL240816C000150002024-04-25 9:52AM EDT15.000.720.710.73-0.16-17.98%661,78133.74%
AAL240816C000160002024-04-25 9:36AM EDT16.000.400.440.47-0.18-31.03%1321,54234.67%
AAL240816C000170002024-04-25 9:36AM EDT17.000.260.270.29-0.10-27.78%301,56535.16%
AAL240816C000180002024-04-25 9:34AM EDT18.000.160.160.18-0.06-27.27%56,13435.74%
AAL240816C000190002024-04-22 10:02AM EDT19.000.210.090.120.00-742137.11%
AAL240816C000200002024-04-24 3:12PM EDT20.000.090.060.080.00-43,65738.09%
AAL240816C000210002024-04-15 10:54AM EDT21.000.030.030.06-0.02-28.57%113339.84%
AAL240816C000220002024-04-24 1:57PM EDT22.000.050.010.270.00-10024151.56%
AAL240816C000230002024-04-19 9:58AM EDT23.000.040.000.310.00-10235056.64%
AAL240816C000240002024-04-19 9:56AM EDT24.000.050.000.300.00-10033059.77%
AAL240816C000250002024-04-24 11:13AM EDT25.000.010.000.290.00-5023662.70%
AAL240816C000260002024-04-08 9:53AM EDT26.000.020.000.200.00-558561.33%
AAL240816C000270002024-04-08 12:03PM EDT27.000.020.000.480.00-20059276.76%
AAL240816C000280002024-04-03 9:47AM EDT28.000.020.000.270.00-8041470.90%
AAL240816C000290002024-03-28 12:23PM EDT29.000.030.000.270.00-6036873.44%
AAL240816C000300002024-03-27 1:03PM EDT30.000.020.000.270.00-30035176.17%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240816P000030002024-04-09 3:07PM EDT3.000.010.000.020.00--1115.63%
AAL240816P000050002024-02-22 4:58PM EDT5.000.030.000.100.00-22598.44%
AAL240816P000060002024-04-23 12:00PM EDT6.000.030.000.270.00-11050100.00%
AAL240816P000070002024-04-24 2:28PM EDT7.000.040.010.100.00-2026570.31%
AAL240816P000080002024-04-23 10:05AM EDT8.000.050.010.320.00-10066474.02%
AAL240816P000090002024-04-24 1:15PM EDT9.000.090.070.110.00-2207,75552.93%
AAL240816P000100002024-04-25 9:32AM EDT10.000.130.130.15-0.01-7.14%151,36348.44%
AAL240816P000110002024-04-25 9:43AM EDT11.000.240.240.26-0.01-4.00%10026,20345.22%
AAL240816P000120002024-04-25 9:31AM EDT12.000.400.440.46-0.04-9.09%115,79043.36%
AAL240816P000130002024-04-24 1:52PM EDT13.000.740.760.790.00-226,46642.77%
AAL240816P000140002024-04-24 2:29PM EDT14.001.181.211.220.00-674,04841.60%
AAL240816P000150002024-04-25 9:30AM EDT15.001.801.801.86+0.11+6.51%34,35943.36%
AAL240816P000160002024-04-25 10:01AM EDT16.002.742.382.70+0.29+11.84%391948.49%
AAL240816P000170002024-04-22 9:31AM EDT17.003.003.353.450.00-225348.24%
AAL240816P000180002024-04-24 3:58PM EDT18.004.134.254.350.00-102851.56%
AAL240816P000190002024-03-04 10:43AM EDT19.003.453.905.800.00-122975.00%
AAL240816P000200002024-02-06 11:07AM EDT20.005.505.105.200.00--50.00%