Italia markets close in 1 hour 28 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,69-0,23 (-1,65%)
In data: 10:02AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 dicembre 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL261218C000010002024-03-15 11:37AM EDT1.0013.009.5014.500.00-330.00%
AAL261218C000020002024-04-02 9:34AM EDT2.0013.009.5014.500.00-101792.38%
AAL261218C000030002024-04-17 3:35PM EDT3.0011.159.2512.550.00--965.04%
AAL261218C000040002024-04-17 3:35PM EDT4.0010.408.5512.400.00--480.08%
AAL261218C000050002024-04-16 11:53AM EDT5.008.858.1510.250.00-3957.13%
AAL261218C000080002024-04-18 2:34PM EDT8.007.655.658.900.00-62556.64%
AAL261218C000100002024-04-17 3:36PM EDT10.006.104.807.450.00-460454.27%
AAL261218C000120002024-04-24 2:33PM EDT12.005.114.905.200.00-2751151.25%
AAL261218C000150002024-04-24 3:59PM EDT15.003.663.454.200.00-7046753.46%
AAL261218C000170002024-04-22 9:38AM EDT17.003.132.683.000.00-126345.96%
AAL261218C000200002024-04-24 2:06PM EDT20.002.081.922.140.00-8057543.68%
AAL261218C000220002024-04-23 12:36PM EDT22.001.801.402.120.00-684247.39%
AAL261218C000250002024-04-24 1:28PM EDT25.001.280.421.420.00-151,09243.90%
AAL261218C000270002024-04-19 10:51AM EDT27.001.020.592.750.00-14562.49%
AAL261218C000300002024-04-18 11:54AM EDT30.000.840.650.770.00-123340.99%
Opzioni di venditaper18 dicembre 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL261218P000020002024-01-25 2:26PM EDT2.000.100.004.400.00-110.00%
AAL261218P000030002024-04-24 11:42AM EDT3.000.180.010.530.00-21169.53%
AAL261218P000040002024-04-24 11:45AM EDT4.000.240.040.620.00-2859.96%
AAL261218P000050002024-04-24 3:57PM EDT5.000.430.420.480.00-315154.88%
AAL261218P000080002024-04-24 11:48AM EDT8.000.880.890.990.00-22,65144.87%
AAL261218P000100002024-04-24 3:34PM EDT10.001.421.291.460.00-1222,05339.26%
AAL261218P000120002024-04-25 9:30AM EDT12.002.071.072.16-0.19-8.41%18435.65%
AAL261218P000150002024-04-24 3:52PM EDT15.003.313.154.350.00-11,16039.99%
AAL261218P000170002024-04-10 1:08PM EDT17.004.652.526.400.00-1847.02%
AAL261218P000200002024-04-04 3:13PM EDT20.006.716.357.550.00-1233.13%
AAL261218P000250002024-03-21 12:08PM EDT25.0010.438.5013.500.00--653.25%
AAL261218P000270002024-02-26 10:30AM EDT27.0011.8810.5012.900.00-100.00%
AAL261218P000300002024-04-15 1:21PM EDT30.0017.0015.2517.100.00-1041.46%