Italia markets open in 7 hours 1 minute

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,43+0,20 (+1,64%)
Alla chiusura: 04:00PM EST
12,42 -0,01 (-0,08%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL251219C000010002023-10-27 9:05AM EST1.0010.1010.3012.700.00-10101.17%
AAL251219C000020002023-09-13 8:48AM EST2.0011.609.9010.100.00-12180.00%
AAL251219C000030002023-11-13 9:36AM EST3.008.989.4510.000.00-6177.83%
AAL251219C000040002023-07-27 8:35AM EST4.0012.9110.9011.150.00-2201174.22%
AAL251219C000050002023-11-13 9:30AM EST5.008.008.058.400.00-25272.56%
AAL251219C000080002023-11-20 3:50PM EST8.006.256.006.200.00-367261.79%
AAL251219C000100002023-11-22 2:56PM EST10.004.704.705.300.00-543958.94%
AAL251219C000130002023-11-30 9:34AM EST13.002.503.053.25-0.50-16.67%144249.54%
AAL251219C000150002023-11-30 10:13AM EST15.002.202.342.420.00-21,28646.34%
AAL251219C000170002023-11-30 10:14AM EST17.001.641.431.79-0.16-8.89%12,39544.17%
AAL251219C000200002023-11-29 2:36PM EST20.001.001.041.14-0.05-4.76%102,16242.14%
AAL251219C000220002023-11-22 2:07PM EST22.000.840.740.850.00-33,04841.31%
AAL251219C000250002023-11-30 12:50PM EST25.000.530.480.560.00-168940.63%
AAL251219C000270002023-11-28 11:55AM EST27.000.350.350.46-0.02-5.41%276641.09%
AAL251219C000300002023-11-30 2:40PM EST30.000.260.240.32-0.04-13.33%12291840.92%
AAL251219C000350002023-11-30 1:01PM EST35.000.170.130.18+0.01+6.25%1232,71140.72%
Opzioni Putper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL251219P000010002023-11-17 11:11AM EST1.000.120.040.130.00-1702,852105.47%
AAL251219P000020002023-11-29 12:07PM EST2.000.210.100.300.00-11,35190.43%
AAL251219P000030002023-11-29 12:04PM EST3.000.320.200.390.00-223,88277.93%
AAL251219P000040002023-11-30 3:50PM EST4.000.410.370.480.00-202,19670.22%
AAL251219P000050002023-11-29 12:05PM EST5.000.560.520.580.00-2173,17463.09%
AAL251219P000080002023-11-29 12:06PM EST8.001.101.011.09+0.06+5.77%143,77348.98%
AAL251219P000100002023-11-29 12:07PM EST10.001.571.541.630.00-246,72242.48%
AAL251219P000130002023-11-29 9:55AM EST13.002.732.652.800.00-2948,83034.84%
AAL251219P000150002023-11-16 9:54AM EST15.003.903.803.900.00-12,56330.96%
AAL251219P000170002023-11-21 1:50PM EST17.005.405.105.250.00-14,59027.42%
AAL251219P000200002023-11-09 1:27PM EST20.008.307.558.200.00-11,13633.55%
AAL251219P000220002023-09-15 8:40AM EST22.008.6710.2010.350.00-3340.14%
AAL251219P000250002023-09-25 2:55PM EST25.0012.0913.5514.200.00-2654.10%
AAL251219P000270002023-07-26 8:56AM EST27.0010.3112.4512.850.00-1000.00%
AAL251219P000300002023-09-07 2:05PM EST30.0016.0116.9017.600.00-1027.74%
AAL251219P000350002023-08-09 10:55AM EST35.0019.4520.8521.250.00--00.00%