AAL - American Airlines Group Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL251219C00001000 | 2023-05-24 10:04AM EDT | 1.00 | 12.85 | 13.85 | 14.25 | 0.00 | - | 7 | 72 | 117.77% |
| AAL251219C00003000 | 2023-04-21 3:42PM EDT | 3.00 | 11.07 | 12.00 | 12.90 | 0.00 | - | 7 | 7 | 92.19% |
| AAL251219C00004000 | 2023-05-18 3:40PM EDT | 4.00 | 11.70 | 11.45 | 12.05 | 0.00 | - | 3 | 5 | 88.09% |
| AAL251219C00005000 | 2023-06-02 2:49PM EDT | 5.00 | 11.00 | 10.70 | 11.15 | +0.45 | +4.27% | 2 | 55 | 79.64% |
| AAL251219C00008000 | 2023-05-22 10:01AM EDT | 8.00 | 8.31 | 8.60 | 9.00 | 0.00 | - | 1 | 75 | 67.87% |
| AAL251219C00010000 | 2023-06-02 2:47PM EDT | 10.00 | 7.55 | 7.35 | 7.65 | +0.21 | +2.86% | 2 | 287 | 62.13% |
| AAL251219C00013000 | 2023-06-02 11:01AM EDT | 13.00 | 5.77 | 5.65 | 5.90 | +0.27 | +4.91% | 4 | 309 | 55.74% |
| AAL251219C00015000 | 2023-06-02 2:09PM EDT | 15.00 | 4.80 | 4.70 | 4.85 | +0.12 | +2.56% | 4 | 839 | 52.37% |
| AAL251219C00017000 | 2023-06-02 2:56PM EDT | 17.00 | 4.00 | 3.80 | 4.05 | +0.10 | +2.56% | 2 | 646 | 51.15% |
| AAL251219C00020000 | 2023-06-02 2:00PM EDT | 20.00 | 2.81 | 2.69 | 2.98 | 0.00 | - | 11 | 679 | 47.78% |
| AAL251219C00022000 | 2023-06-02 3:25PM EDT | 22.00 | 2.35 | 2.17 | 2.40 | +0.05 | +2.17% | 9 | 2,605 | 45.92% |
| AAL251219C00025000 | 2023-06-02 12:33PM EDT | 25.00 | 1.72 | 1.50 | 1.87 | +0.13 | +8.18% | 18 | 461 | 45.41% |
| AAL251219C00027000 | 2023-06-02 3:32PM EDT | 27.00 | 1.37 | 1.25 | 1.49 | 0.00 | - | 21 | 120 | 43.95% |
| AAL251219C00030000 | 2023-06-02 1:55PM EDT | 30.00 | 1.02 | 0.83 | 1.11 | +0.02 | +2.00% | 20 | 935 | 42.94% |
Opzioni Putper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL251219P00001000 | 2023-06-02 10:44AM EDT | 1.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 4 | 42 | 105.47% |
| AAL251219P00002000 | 2023-06-02 10:38AM EDT | 2.00 | 0.22 | 0.13 | 0.40 | -0.06 | -21.43% | 2 | 282 | 92.38% |
| AAL251219P00003000 | 2023-06-02 10:38AM EDT | 3.00 | 0.33 | 0.25 | 0.46 | -0.03 | -8.33% | 2 | 1,588 | 78.91% |
| AAL251219P00004000 | 2023-06-02 10:40AM EDT | 4.00 | 0.55 | 0.37 | 0.65 | +0.04 | +7.84% | 2 | 185 | 72.46% |
| AAL251219P00005000 | 2023-06-02 10:40AM EDT | 5.00 | 0.70 | 0.58 | 0.68 | +0.02 | +2.94% | 2 | 107,358 | 65.33% |
| AAL251219P00008000 | 2023-06-02 10:42AM EDT | 8.00 | 1.27 | 1.15 | 1.23 | -0.02 | -1.55% | 2 | 8,589 | 53.13% |
| AAL251219P00010000 | 2023-06-02 10:45AM EDT | 10.00 | 1.78 | 1.56 | 1.74 | -0.02 | -1.11% | 2 | 45,712 | 48.17% |
| AAL251219P00013000 | 2023-06-02 2:19PM EDT | 13.00 | 2.70 | 2.55 | 2.89 | -0.12 | -4.26% | 1 | 160 | 43.19% |
| AAL251219P00015000 | 2023-05-31 9:55AM EDT | 15.00 | 3.65 | 3.40 | 3.75 | 0.00 | - | 10 | 1,387 | 39.40% |
| AAL251219P00017000 | 2023-05-30 12:29PM EDT | 17.00 | 4.73 | 4.45 | 4.75 | 0.00 | - | 1 | 2,763 | 35.89% |
| AAL251219P00020000 | 2023-06-02 3:59PM EDT | 20.00 | 6.40 | 6.25 | 6.50 | -0.25 | -3.76% | 1 | 38 | 30.49% |
| AAL251219P00022000 | 2023-06-02 2:05PM EDT | 22.00 | 7.75 | 7.70 | 8.05 | -0.40 | -4.91% | 2 | 19 | 29.15% |
| AAL251219P00025000 | 2023-04-28 9:39AM EDT | 25.00 | 11.95 | 10.65 | 11.10 | 0.00 | - | 6 | 11 | 34.69% |
| AAL251219P00027000 | 2023-04-03 3:29PM EDT | 27.00 | 12.65 | 12.90 | 13.70 | 0.00 | - | - | 0 | 44.97% |
| AAL251219P00030000 | 2023-05-25 2:05PM EDT | 30.00 | 15.65 | 14.85 | 15.45 | 0.00 | - | 2 | 0 | 30.30% |
© 2023 Yahoo. Tutti i diritti riservati.