Italia Markets close in 14 mins

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,40-2,04 (-15,22%)
In data: 11:16AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240920C000030002024-05-14 10:39AM EDT3.0012.358.458.600.00-19155.47%
AAL240920C000040002024-04-15 9:54AM EDT4.009.5011.2011.650.00-12130.00%
AAL240920C000050002024-05-21 2:16PM EDT5.009.356.506.700.00-1131112.11%
AAL240920C000060002024-05-06 1:28PM EDT6.008.685.355.650.00--576.56%
AAL240920C000070002024-05-29 9:35AM EDT7.004.643.654.75-2.75-37.21%43786.72%
AAL240920C000080002024-05-29 9:53AM EDT8.003.803.253.90-3.30-46.48%251154.69%
AAL240920C000090002024-05-29 9:58AM EDT9.002.802.813.25-2.30-45.10%111768.46%
AAL240920C000100002024-05-29 10:54AM EDT10.002.112.062.11-2.01-48.79%3591153.13%
AAL240920C000110002024-05-29 10:50AM EDT11.001.421.401.43-1.52-51.70%66118748.93%
AAL240920C000120002024-05-29 10:44AM EDT12.000.930.900.93-1.26-57.53%7971,03446.29%
AAL240920C000130002024-05-29 10:59AM EDT13.000.560.540.57-0.94-62.67%1,4311,37944.34%
AAL240920C000140002024-05-29 10:42AM EDT14.000.330.320.34-0.67-67.00%2258,30143.36%
AAL240920C000150002024-05-29 10:56AM EDT15.000.200.190.20-0.44-68.75%1,59515,13842.97%
AAL240920C000160002024-05-29 10:06AM EDT16.000.120.120.13-0.28-70.00%2722,48244.14%
AAL240920C000170002024-05-29 10:46AM EDT17.000.090.070.09-0.16-64.00%1259,12645.70%
AAL240920C000180002024-05-29 10:45AM EDT18.000.070.050.07-0.08-53.33%4979,30548.05%
AAL240920C000190002024-05-28 1:08PM EDT19.000.100.030.360.00-12,29065.04%
AAL240920C000200002024-05-29 10:39AM EDT20.000.050.030.05-0.02-28.57%962,27151.17%
AAL240920C000210002024-05-23 9:36AM EDT21.000.050.010.280.00-19425369.14%
AAL240920C000220002024-05-22 9:34AM EDT22.000.040.010.240.00-240970.70%
AAL240920C000230002024-05-24 9:36AM EDT23.000.030.010.470.00-19431585.35%
AAL240920C000240002024-05-22 9:52AM EDT24.000.030.010.640.00-20029495.51%
AAL240920C000250002024-05-22 9:30AM EDT25.000.020.010.280.00-11,85283.01%
AAL240920C000260002024-05-20 9:42AM EDT26.000.030.010.200.00-15855180.86%
AAL240920C000270002024-05-24 1:38PM EDT27.000.020.000.500.00-321,47899.41%
AAL240920C000280002024-05-03 1:09PM EDT28.000.020.000.740.00-40677111.91%
AAL240920C000290002024-04-18 10:07AM EDT29.000.030.000.300.00-251,03594.73%
AAL240920C000300002024-05-17 10:10AM EDT30.000.030.010.080.00-223880.08%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240920P000030002024-02-20 11:32AM EDT3.000.020.000.020.00-89315100.00%
AAL240920P000050002024-05-23 11:18AM EDT5.000.020.020.050.00-61,81677.34%
AAL240920P000060002024-05-28 9:30AM EDT6.000.030.020.080.00-426465.63%
AAL240920P000070002024-05-29 10:25AM EDT7.000.060.060.08+0.03+50.00%36175655.47%
AAL240920P000080002024-05-29 10:33AM EDT8.000.120.100.13+0.06+100.00%5627,91149.81%
AAL240920P000090002024-05-29 10:56AM EDT9.000.220.210.23+0.14+175.00%3466,17444.34%
AAL240920P000100002024-05-29 11:01AM EDT10.000.420.410.43+0.30+230.77%171,99253,59540.72%
AAL240920P000110002024-05-29 10:52AM EDT11.000.760.720.76+0.50+192.31%89927,38137.74%
AAL240920P000120002024-05-29 10:53AM EDT12.001.251.231.26+0.76+155.10%65,470139,29135.45%
AAL240920P000130002024-05-29 10:18AM EDT13.002.191.871.95+1.36+163.86%65,27271,24234.38%
AAL240920P000140002024-05-29 10:48AM EDT14.002.652.652.71+1.33+100.76%4715,37729.30%
AAL240920P000150002024-05-29 10:01AM EDT15.003.403.553.65+1.57+85.79%19,77629.69%
AAL240920P000160002024-05-22 1:36PM EDT16.002.224.504.650.00-21,35835.16%
AAL240920P000170002024-05-13 11:39AM EDT17.002.465.455.600.00-508230.00%
AAL240920P000180002024-05-21 1:13PM EDT18.003.856.456.550.00-11460.00%
AAL240920P000190002024-05-02 12:23PM EDT19.005.207.458.400.00-4074.22%
AAL240920P000200002024-03-07 10:34AM EDT20.005.205.058.150.00-500.00%
AAL240920P000220002023-08-30 1:56PM EDT22.007.109.159.250.00--00.00%
AAL240920P000230002024-01-25 10:52AM EDT23.008.027.808.200.00-100.00%
AAL240920P000260002024-02-23 11:01AM EDT26.0010.9611.1511.350.00-100.00%