Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,43-0,18 (-1,08%)
Alla chiusura: 04:00PM EST
16,40 -0,03 (-0,18%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL250117C000010002023-01-24 10:35AM EST1.0015.3915.2515.950.00-148134.38%
AAL250117C000020002022-10-11 8:54AM EST2.0010.850.000.000.00--10.00%
AAL250117C000030002023-01-23 2:45PM EST3.0013.7013.6514.100.00-22799.02%
AAL250117C000040002023-01-12 10:23AM EST4.0012.8112.8513.300.00-14392.38%
AAL250117C000050002023-01-18 12:05PM EST5.0012.6012.0512.450.00-101,15185.25%
AAL250117C000080002023-01-26 1:55PM EST8.0010.259.6510.10+0.35+3.54%1002,15770.41%
AAL250117C000100002023-01-26 2:37PM EST10.008.408.258.500.00-113,03363.14%
AAL250117C000120002023-01-27 2:45PM EST12.007.206.957.20+0.15+2.13%43,24258.77%
AAL250117C000150002023-01-26 3:54PM EST15.005.505.205.500.00-14814,44653.44%
AAL250117C000170002023-01-27 3:50PM EST17.004.354.154.45-0.02-0.46%317,68951.56%
AAL250117C000200002023-01-26 9:39AM EST20.003.052.943.300.00-1476848.85%
AAL250117C000220002023-01-24 11:10AM EST22.002.672.422.610.00-3012046.61%
AAL250117C000250002023-01-27 10:17AM EST25.001.891.601.84+0.05+2.72%47,11944.37%
AAL250117C000270002023-01-25 1:18PM EST27.001.491.271.450.00-571,00543.21%
AAL250117C000300002023-01-26 2:11PM EST30.001.020.871.110.00-3583643.21%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL250117P000010002023-01-23 10:10AM EST1.000.060.020.150.00-399198114.45%
AAL250117P000020002023-01-27 3:45PM EST2.000.150.100.17+0.03+25.00%1443091.60%
AAL250117P000030002023-01-25 1:21PM EST3.000.220.170.270.00-110,29181.84%
AAL250117P000040002023-01-25 2:07PM EST4.000.390.270.420.00-11,01876.27%
AAL250117P000050002023-01-27 3:56PM EST5.000.500.500.510.00-6,756200,77072.36%
AAL250117P000080002023-01-17 3:29PM EST8.000.950.860.950.00-12612,56757.62%
AAL250117P000100002023-01-27 3:42PM EST10.001.201.211.30-0.06-4.76%159,01250.49%
AAL250117P000120002023-01-27 3:50PM EST12.001.701.711.80-0.09-5.03%1219,79346.19%
AAL250117P000150002023-01-27 3:55PM EST15.002.832.632.83+0.03+1.07%247,76840.28%
AAL250117P000170002023-01-27 3:24PM EST17.003.553.503.80-0.22-5.84%301,19737.89%
AAL250117P000200002023-01-23 1:25PM EST20.005.555.105.450.00-11074533.42%
AAL250117P000220002023-01-25 3:06PM EST22.006.906.506.850.00-30138131.67%
AAL250117P000250002023-01-13 1:13PM EST25.008.928.809.150.00-465428.13%
AAL250117P000270002023-01-13 1:13PM EST27.0010.5210.6010.900.00-51026.64%
AAL250117P000300002023-01-17 10:48AM EST30.0013.6013.4013.800.00-1127.98%