Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,48+0,35 (+2,67%)
Alla chiusura: 04:00PM EST
13,48 -0,00 (-0,04%)
Dopo ore: 04:45PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 luglio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL250718C000010002023-06-16 10:12AM EST1.0015.6616.7517.550.00-100.00%
AAL250718C000020002023-09-27 12:05PM EST2.0010.859.109.350.00-1240.00%
AAL250718C000030002023-09-13 8:36AM EST3.0010.659.059.250.00-12240.00%
AAL250718C000040002023-09-08 8:30AM EST4.0010.559.209.550.00-1153.32%
AAL250718C000050002023-10-20 1:06PM EST5.007.077.808.250.00-10200.00%
AAL250718C000080002023-12-01 3:14PM EST8.006.206.406.850.00-134360.64%
AAL250718C000100002023-12-04 3:49PM EST10.005.155.205.500.00-523157.42%
AAL250718C000120002023-12-04 11:26AM EST12.003.924.004.100.00-242351.29%
AAL250718C000150002023-12-06 10:51AM EST15.002.602.262.59+0.14+5.69%962,33446.27%
AAL250718C000170002023-12-01 1:33PM EST17.001.541.711.860.00-331,25743.75%
AAL250718C000200002023-12-04 10:06AM EST20.001.011.071.140.00-140141.82%
AAL250718C000220002023-11-29 10:19AM EST22.000.540.730.820.00-1021840.97%
AAL250718C000250002023-11-20 2:20PM EST25.000.360.460.510.00-1096740.23%
AAL250718C000270002023-12-04 10:06AM EST27.000.350.340.38+0.04+12.90%107140.09%
AAL250718C000300002023-12-04 3:42PM EST30.000.220.220.270.00-151,92340.72%
AAL250718C000350002023-12-06 2:08PM EST35.000.150.070.18+0.04+36.36%12073742.58%
Opzioni Putper18 luglio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL250718P000010002023-11-07 9:59AM EST1.000.120.010.270.00-40495135.55%
AAL250718P000020002023-12-05 10:21AM EST2.000.130.010.260.00-125895.12%
AAL250718P000030002023-12-06 11:55AM EST3.000.260.070.27+0.05+23.81%299778.71%
AAL250718P000040002023-12-06 1:32PM EST4.000.340.030.35+0.06+21.43%25965.82%
AAL250718P000050002023-12-06 12:32PM EST5.000.370.370.39-0.01-2.63%1,76895,78366.02%
AAL250718P000080002023-12-01 2:49PM EST8.000.800.521.040.00-19,20051.03%
AAL250718P000100002023-12-04 11:20AM EST10.001.180.931.220.00-63,66244.51%
AAL250718P000120002023-12-01 1:15PM EST12.001.901.781.840.00-19,98539.28%
AAL250718P000150002023-12-01 11:22AM EST15.003.453.103.200.00-101,53732.98%
AAL250718P000170002023-12-01 11:23AM EST17.004.754.354.450.00-4126429.66%
AAL250718P000200002023-09-19 8:30AM EST20.007.008.258.700.00-10037854.52%
AAL250718P000220002023-11-21 3:50PM EST22.009.858.408.600.00-100022.27%
AAL250718P000300002023-05-25 9:36AM EST30.0015.7513.6014.000.00--00.00%
AAL250718P000350002023-10-24 12:52PM EST35.0023.8020.9022.750.00--068.51%