AAL - American Airlines Group Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL251219C000010002023-05-24 10:04AM EDT1.0012.8513.8514.250.00-772117.77%
AAL251219C000030002023-04-21 3:42PM EDT3.0011.0712.0012.900.00-7792.19%
AAL251219C000040002023-05-18 3:40PM EDT4.0011.7011.4512.050.00-3588.09%
AAL251219C000050002023-06-02 2:49PM EDT5.0011.0010.7011.15+0.45+4.27%25579.64%
AAL251219C000080002023-05-22 10:01AM EDT8.008.318.609.000.00-17567.87%
AAL251219C000100002023-06-02 2:47PM EDT10.007.557.357.65+0.21+2.86%228762.13%
AAL251219C000130002023-06-02 11:01AM EDT13.005.775.655.90+0.27+4.91%430955.74%
AAL251219C000150002023-06-02 2:09PM EDT15.004.804.704.85+0.12+2.56%483952.37%
AAL251219C000170002023-06-02 2:56PM EDT17.004.003.804.05+0.10+2.56%264651.15%
AAL251219C000200002023-06-02 2:00PM EDT20.002.812.692.980.00-1167947.78%
AAL251219C000220002023-06-02 3:25PM EDT22.002.352.172.40+0.05+2.17%92,60545.92%
AAL251219C000250002023-06-02 12:33PM EDT25.001.721.501.87+0.13+8.18%1846145.41%
AAL251219C000270002023-06-02 3:32PM EDT27.001.371.251.490.00-2112043.95%
AAL251219C000300002023-06-02 1:55PM EDT30.001.020.831.11+0.02+2.00%2093542.94%
Opzioni Putper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL251219P000010002023-06-02 10:44AM EDT1.000.110.000.230.00-442105.47%
AAL251219P000020002023-06-02 10:38AM EDT2.000.220.130.40-0.06-21.43%228292.38%
AAL251219P000030002023-06-02 10:38AM EDT3.000.330.250.46-0.03-8.33%21,58878.91%
AAL251219P000040002023-06-02 10:40AM EDT4.000.550.370.65+0.04+7.84%218572.46%
AAL251219P000050002023-06-02 10:40AM EDT5.000.700.580.68+0.02+2.94%2107,35865.33%
AAL251219P000080002023-06-02 10:42AM EDT8.001.271.151.23-0.02-1.55%28,58953.13%
AAL251219P000100002023-06-02 10:45AM EDT10.001.781.561.74-0.02-1.11%245,71248.17%
AAL251219P000130002023-06-02 2:19PM EDT13.002.702.552.89-0.12-4.26%116043.19%
AAL251219P000150002023-05-31 9:55AM EDT15.003.653.403.750.00-101,38739.40%
AAL251219P000170002023-05-30 12:29PM EDT17.004.734.454.750.00-12,76335.89%
AAL251219P000200002023-06-02 3:59PM EDT20.006.406.256.50-0.25-3.76%13830.49%
AAL251219P000220002023-06-02 2:05PM EDT22.007.757.708.05-0.40-4.91%21929.15%
AAL251219P000250002023-04-28 9:39AM EDT25.0011.9510.6511.100.00-61134.69%
AAL251219P000270002023-04-03 3:29PM EDT27.0012.6512.9013.700.00--044.97%
AAL251219P000300002023-05-25 2:05PM EDT30.0015.6514.8515.450.00-2030.30%