Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,84+0,02 (+0,14%)
Alla chiusura: 04:00PM EDT
13,84 +0,00 (+0,00%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL260116C000020002024-03-11 9:52AM EDT2.0012.6610.0014.500.00-1041128.32%
AAL260116C000030002024-01-17 11:31AM EDT3.0010.5511.8512.500.00-14162.01%
AAL260116C000040002024-02-12 11:24AM EDT4.0013.5010.4511.700.00-115124.22%
AAL260116C000050002024-05-22 10:30AM EDT5.009.559.1510.350.00-22190.23%
AAL260116C000080002024-05-20 9:47AM EDT8.007.706.257.200.00-29154.59%
AAL260116C000100002024-05-17 1:54PM EDT10.006.264.956.450.00-429558.20%
AAL260116C000120002024-05-24 1:08PM EDT12.004.004.004.10-0.29-6.76%12,68347.51%
AAL260116C000150002024-05-24 3:02PM EDT15.002.502.492.61-0.02-0.79%12710,04343.29%
AAL260116C000170002024-05-24 12:05PM EDT17.001.801.751.830.00-202,44540.60%
AAL260116C000200002024-05-24 2:10PM EDT20.001.021.011.08-0.98-49.00%211,01238.65%
AAL260116C000220002024-05-21 1:31PM EDT22.000.900.700.760.00-1,5124,48837.89%
AAL260116C000250002024-05-20 10:10AM EDT25.000.650.420.460.00-376137.35%
AAL260116C000270002024-05-24 1:03PM EDT27.000.320.300.34-0.02-5.88%101,48537.40%
AAL260116C000300002024-05-24 9:42AM EDT30.000.240.180.22-0.01-4.00%196337.50%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL260116P000020002024-05-03 11:41AM EDT2.000.160.030.130.00-115585.16%
AAL260116P000030002024-02-29 11:12AM EDT3.000.110.041.190.00-1177114.45%
AAL260116P000040002024-05-23 1:26PM EDT4.000.120.050.200.00-259260.16%
AAL260116P000050002024-05-23 10:04AM EDT5.000.200.120.250.00-216,17854.79%
AAL260116P000080002024-05-23 10:51AM EDT8.000.440.320.520.00-832,04144.29%
AAL260116P000100002024-05-24 9:31AM EDT10.000.780.770.84-0.03-3.70%14,42837.70%
AAL260116P000120002024-05-23 1:48PM EDT12.001.371.341.39+0.01+0.74%123,27433.37%
AAL260116P000150002024-05-23 12:51PM EDT15.002.612.682.78-0.13-4.74%120,72029.32%
AAL260116P000170002024-05-15 2:02PM EDT17.003.603.904.050.00-3814,13226.88%
AAL260116P000200002024-05-21 12:28PM EDT20.006.006.256.400.00-101,10422.85%
AAL260116P000220002024-05-01 1:40PM EDT22.008.488.108.250.00-547221.58%
AAL260116P000250002024-05-23 10:01AM EDT25.0011.0010.9511.350.00-297330.08%
AAL260116P000270002023-11-01 3:16PM EDT27.0015.9013.4014.900.00-15051.25%
AAL260116P000300002024-02-05 3:46PM EDT30.0015.7015.1015.200.00--00.00%