Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
16,30-0,46 (-2,74%)
Alla chiusura: 04:00PM EST
16,25 -0,05 (-0,31%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220128C000120002022-01-21 3:43PM EST12.004.404.254.40-2.72-38.20%4110117.19%
AAL220128C000135002022-01-20 2:35PM EST13.503.592.772.960.00-414094.53%
AAL220128C000140002022-01-21 1:17PM EST14.002.392.242.42-0.62-20.60%3625967.19%
AAL220128C000145002022-01-21 3:59PM EST14.501.961.782.00-0.63-24.32%191371.88%
AAL220128C000150002022-01-21 3:59PM EST15.001.471.401.49-0.38-20.54%19230966.80%
AAL220128C000155002022-01-21 3:59PM EST15.501.051.031.08-0.97-48.02%1246264.65%
AAL220128C000160002022-01-21 3:59PM EST16.000.720.690.72-0.28-28.00%1,05150260.74%
AAL220128C000165002022-01-21 3:59PM EST16.500.440.410.43-0.24-35.29%3,00159156.64%
AAL220128C000170002022-01-21 3:59PM EST17.000.250.230.24-0.19-43.18%7,7503,23455.47%
AAL220128C000175002022-01-21 3:59PM EST17.500.130.120.13-0.11-45.83%4,9552,43755.47%
AAL220128C000180002022-01-21 3:57PM EST18.000.060.060.07-0.10-62.50%8,0913,09456.25%
AAL220128C000185002022-01-21 3:56PM EST18.500.050.040.05-0.02-28.57%5,1674,47761.72%
AAL220128C000190002022-01-21 3:59PM EST19.000.040.030.04-0.01-20.00%5,0846,96867.97%
AAL220128C000195002022-01-21 3:39PM EST19.500.020.020.03-0.02-50.00%4353,63571.88%
AAL220128C000200002022-01-21 3:56PM EST20.000.030.020.03-0.01-25.00%6824,00379.69%
AAL220128C000205002022-01-21 2:58PM EST20.500.030.020.030.00-1651,43187.50%
AAL220128C000210002022-01-21 3:54PM EST21.000.010.010.02-0.02-66.67%6522,24387.50%
AAL220128C000215002022-01-21 12:45PM EST21.500.030.010.03+0.01+50.00%1021,21198.44%
AAL220128C000220002022-01-21 2:58PM EST22.000.010.010.030.00-271,351104.69%
AAL220128C000225002022-01-21 12:45PM EST22.500.010.000.03-0.01-50.00%11716106.25%
AAL220128C000230002022-01-21 1:08PM EST23.000.010.010.03-0.01-50.00%131,764118.75%
AAL220128C000235002022-01-21 11:54AM EST23.500.020.010.03-0.01-33.33%742,258123.44%
AAL220128C000240002022-01-21 12:25PM EST24.000.020.010.030.00-821,068129.69%
AAL220128C000250002022-01-20 12:17PM EST25.000.010.000.020.00-311688128.13%
AAL220128C000260002022-01-12 2:18PM EST26.000.010.000.020.00-57325137.50%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220128P000120002022-01-20 9:53AM EST12.000.020.000.020.00-4189100.00%
AAL220128P000130002022-01-21 3:50PM EST13.000.030.020.030.00-47527090.63%
AAL220128P000135002022-01-21 1:49PM EST13.500.030.030.040.00-310382.81%
AAL220128P000140002022-01-21 3:21PM EST14.000.050.050.06+0.03+150.00%20566276.56%
AAL220128P000145002022-01-21 3:59PM EST14.500.090.080.09+0.06+200.00%39824770.70%
AAL220128P000150002022-01-21 3:59PM EST15.000.140.130.15+0.07+100.00%5,50049765.82%
AAL220128P000155002022-01-21 3:55PM EST15.500.230.230.24+0.09+64.29%1,96067261.91%
AAL220128P000160002022-01-21 3:59PM EST16.000.370.380.39+0.14+60.87%4,1092,99558.40%
AAL220128P000165002022-01-21 3:59PM EST16.500.600.600.62+0.19+46.34%2,3271,37255.66%
AAL220128P000170002022-01-21 3:59PM EST17.000.910.910.92+0.25+37.88%2,1853,01752.93%
AAL220128P000175002022-01-21 3:59PM EST17.501.301.241.34+0.29+28.71%8182,14258.01%
AAL220128P000180002022-01-21 3:48PM EST18.001.701.691.80+0.34+25.00%6221,44051.56%
AAL220128P000185002022-01-21 3:58PM EST18.502.212.162.27+0.36+19.46%1161,38450.00%
AAL220128P000190002022-01-21 3:38PM EST19.002.712.632.77+0.56+26.05%11783878.91%
AAL220128P000195002022-01-21 11:23AM EST19.502.833.153.30+0.38+15.51%5061771.88%
AAL220128P000200002022-01-21 2:43PM EST20.003.693.653.80+0.91+32.73%10629579.69%
AAL220128P000205002022-01-21 2:32PM EST20.504.184.104.35+0.68+19.43%824587.50%
AAL220128P000210002022-01-21 3:44PM EST21.004.634.604.85+0.66+16.62%698295.31%
AAL220128P000215002022-01-21 11:11AM EST21.504.915.155.40+2.15+77.90%374125.00%
AAL220128P000220002022-01-21 1:41PM EST22.005.705.605.85+0.55+10.68%564109.38%
AAL220128P000225002022-01-14 2:58PM EST22.503.956.106.250.00-2523129.69%
AAL220128P000230002022-01-20 3:01PM EST23.006.006.607.050.00-1038164.45%
AAL220128P000235002022-01-14 3:51PM EST23.505.027.107.300.00-22450.00%
AAL220128P000240002022-01-05 2:47PM EST24.005.257.607.850.00-115134.38%
AAL220128P000260002022-01-21 2:42PM EST26.009.609.609.80+0.85+9.71%1550.00%