Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,14-0,23 (-1,64%)
Al 12:59PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230324C000050002023-02-24 12:42PM EDT5.0010.509.109.200.00-470475.00%
AAL230324C000070002023-03-10 11:31AM EDT7.008.607.107.200.00-210331.25%
AAL230324C000080002023-03-15 11:57AM EDT8.005.806.106.200.00-25275.00%
AAL230324C000090002023-03-20 9:30AM EDT9.005.015.105.200.00-20225.00%
AAL230324C000100002023-03-21 10:35AM EDT10.004.304.104.200.00-10175.00%
AAL230324C000105002023-03-10 1:24PM EDT10.505.203.603.700.00--0153.13%
AAL230324C000110002023-03-20 2:30PM EDT11.003.053.103.200.00-10131.25%
AAL230324C000115002023-03-20 11:04AM EDT11.502.672.612.700.00-60118.75%
AAL230324C000120002023-03-21 12:20PM EDT12.002.402.122.180.00-23990.63%
AAL230324C000125002023-03-22 10:25AM EDT12.501.801.621.69-0.08-4.26%13078.13%
AAL230324C000130002023-03-22 11:22AM EDT13.001.221.131.21-0.22-15.28%6066.41%
AAL230324C000135002023-03-22 12:20PM EDT13.500.710.690.73-0.22-23.66%119056.25%
AAL230324C000140002023-03-22 12:40PM EDT14.000.350.350.37-0.17-32.69%395055.86%
AAL230324C000145002023-03-22 12:39PM EDT14.500.120.110.13-0.12-50.00%9304,46550.39%
AAL230324C000150002023-03-22 12:33PM EDT15.000.030.030.04-0.05-62.50%730052.34%
AAL230324C000155002023-03-22 11:48AM EDT15.500.010.010.02-0.02-66.67%1222,68559.38%
AAL230324C000160002023-03-22 12:04PM EDT16.000.010.000.02-0.01-50.00%24071.88%
AAL230324C000165002023-03-22 10:24AM EDT16.500.010.000.020.00-357084.38%
AAL230324C000170002023-03-21 2:31PM EDT17.000.010.000.020.00-70098.44%
AAL230324C000175002023-03-21 11:32AM EDT17.500.010.000.010.00-30100.00%
AAL230324C000180002023-03-21 1:06PM EDT18.000.010.000.000.00-4050.00%
AAL230324C000185002023-03-14 9:59AM EDT18.500.040.000.010.00-50125.00%
AAL230324C000190002023-03-20 3:05PM EDT19.000.010.000.010.00-40131.25%
AAL230324C000195002023-03-17 9:30AM EDT19.500.020.000.000.00-2050.00%
AAL230324C000200002023-03-21 9:54AM EDT20.000.010.000.010.00-150156.25%
AAL230324C000205002023-02-16 11:48AM EDT20.500.040.000.030.00-30066187.50%
AAL230324C000210002023-02-15 3:59PM EDT21.000.030.000.030.00-4025196.88%
AAL230324C000215002023-02-24 11:53AM EDT21.500.010.000.000.00-1550.00%
AAL230324C000220002023-02-08 2:20PM EDT22.000.030.000.030.00--100218.75%
AAL230324C000250002023-02-08 10:31AM EDT25.000.020.000.020.00--1256.25%
Opzioni Putper24 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230324P000090002023-03-21 9:30AM EDT9.000.080.000.010.00-10200.00%
AAL230324P000095002023-03-16 12:30PM EDT9.500.010.000.030.00--25212.50%
AAL230324P000100002023-03-15 1:08PM EDT10.000.030.000.020.00-66175.00%
AAL230324P000105002023-03-17 10:15AM EDT10.500.030.000.020.00-10153.13%
AAL230324P000110002023-03-20 1:24PM EDT11.000.010.000.010.00-2110118.75%
AAL230324P000115002023-03-22 10:40AM EDT11.500.010.000.010.00-10100.00%
AAL230324P000120002023-03-22 11:16AM EDT12.000.010.000.01-0.01-50.00%2081.25%
AAL230324P000125002023-03-22 12:27PM EDT12.500.020.010.02+0.01+100.00%551,36978.13%
AAL230324P000130002023-03-22 12:04PM EDT13.000.040.020.04+0.01+33.33%63066.41%
AAL230324P000135002023-03-22 12:39PM EDT13.500.070.070.09+0.02+40.00%279059.38%
AAL230324P000140002023-03-22 12:41PM EDT14.000.210.200.21+0.06+40.00%1,4433,69652.73%
AAL230324P000145002023-03-22 12:42PM EDT14.500.470.470.49+0.12+34.29%277050.39%
AAL230324P000150002023-03-22 12:06PM EDT15.000.860.880.91+0.19+28.36%291,41052.34%
AAL230324P000155002023-03-22 11:12AM EDT15.501.331.341.38+0.21+18.75%19064.06%
AAL230324P000160002023-03-22 12:12PM EDT16.001.901.861.90+0.25+15.15%5079.69%
AAL230324P000165002023-03-22 12:30PM EDT16.502.342.352.41+0.24+11.43%515195.31%
AAL230324P000170002023-03-21 3:41PM EDT17.002.612.852.900.00-470106.25%
AAL230324P000175002023-03-17 3:55PM EDT17.503.503.353.400.00-190118.75%
AAL230324P000180002023-03-16 9:40AM EDT18.004.003.803.900.00-10156.25%
AAL230324P000185002023-03-13 10:37AM EDT18.503.354.354.400.00-10143.75%
AAL230324P000195002023-03-09 3:36PM EDT19.503.455.305.400.00--0195.31%
AAL230324P000200002023-03-10 10:40AM EDT20.004.655.855.900.00-10178.13%
AAL230324P000215002023-03-02 11:21AM EDT21.505.757.357.400.00--0206.25%
AAL230324P000250002023-03-13 10:07AM EDT25.009.8510.8510.900.00--0268.75%