Italia markets close in 5 hours 10 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,11+0,15 (+1,07%)
Alla chiusura: 04:00PM EDT
14,04 -0,07 (-0,50%)
Preborsa: 07:06AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240322C000050002024-02-14 4:51PM EDT5.009.897.4010.000.00-441,106.25%
AAL240322C000090002024-03-13 3:41PM EDT9.005.020.000.000.00--00.00%
AAL240322C000100002024-03-12 10:17AM EDT10.004.100.000.000.00-1600.00%
AAL240322C000105002024-03-12 10:17AM EDT10.503.600.000.000.00--00.00%
AAL240322C000110002024-03-18 10:01AM EDT11.002.970.000.00+0.03+1.02%30220.00%
AAL240322C000115002024-03-15 12:53PM EDT11.502.440.000.000.00-500.00%
AAL240322C000120002024-03-18 2:32PM EDT12.002.130.000.00+0.26+13.90%3420.00%
AAL240322C000125002024-03-18 2:17PM EDT12.501.640.000.00+0.11+7.19%400.00%
AAL240322C000130002024-03-18 3:38PM EDT13.001.170.000.00+0.18+18.18%463660.00%
AAL240322C000135002024-03-18 3:58PM EDT13.500.670.000.00+0.10+17.54%5725440.00%
AAL240322C000140002024-03-18 3:59PM EDT14.000.300.000.00+0.06+25.00%4,1104,9320.00%
AAL240322C000145002024-03-18 3:55PM EDT14.500.080.000.000.00-3,8507,2436.25%
AAL240322C000150002024-03-18 3:56PM EDT15.000.030.000.000.00-6441,73312.50%
AAL240322C000155002024-03-18 3:29PM EDT15.500.010.000.00-0.01-50.00%2661,42125.00%
AAL240322C000160002024-03-18 10:06AM EDT16.000.010.000.00-0.01-50.00%62,35625.00%
AAL240322C000165002024-03-18 12:17PM EDT16.500.010.000.000.00-547350.00%
AAL240322C000170002024-03-18 3:48PM EDT17.000.010.000.00-0.01-50.00%21,28950.00%
AAL240322C000175002024-03-18 2:17PM EDT17.500.010.000.00-0.01-50.00%51,19750.00%
AAL240322C000180002024-03-14 1:16PM EDT18.000.010.000.000.00-5050.00%
AAL240322C000185002024-02-22 11:18AM EDT18.500.030.000.000.00-151050.00%
AAL240322C000190002024-03-01 10:31AM EDT19.000.050.000.000.00-10050.00%
AAL240322C000195002024-02-29 3:04PM EDT19.500.020.000.000.00-203050.00%
AAL240322C000200002024-02-14 10:53AM EDT20.000.020.000.010.00-50190131.25%
AAL240322C000210002024-03-15 3:59PM EDT21.000.040.000.000.00-20050.00%
Opzioni di venditaper22 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240322P000085002024-03-13 9:30AM EDT8.500.010.000.000.00--050.00%
AAL240322P000095002024-02-06 4:18PM EDT9.500.030.000.750.00--32377.34%
AAL240322P000100002024-02-06 4:15PM EDT10.000.030.000.750.00--90341.41%
AAL240322P000105002024-02-09 2:04PM EDT10.500.020.000.030.00-4227140.63%
AAL240322P000110002024-02-27 1:01PM EDT11.000.010.000.000.00-2050.00%
AAL240322P000115002024-03-12 11:22AM EDT11.500.020.000.000.00-2050.00%
AAL240322P000120002024-03-18 1:02PM EDT12.000.010.000.000.00-153,32350.00%
AAL240322P000125002024-03-18 3:05PM EDT12.500.010.000.00-0.01-50.00%608,80225.00%
AAL240322P000130002024-03-18 3:24PM EDT13.000.010.000.00-0.02-66.67%30076325.00%
AAL240322P000135002024-03-18 3:57PM EDT13.500.050.000.00-0.04-44.44%6561,99412.50%
AAL240322P000140002024-03-18 3:58PM EDT14.000.160.000.00-0.12-42.86%2,0452,9673.13%
AAL240322P000145002024-03-18 3:04PM EDT14.500.440.000.00-0.22-33.33%1351,6930.00%
AAL240322P000150002024-03-18 3:24PM EDT15.000.890.000.00-0.20-18.35%237660.00%
AAL240322P000155002024-03-18 1:49PM EDT15.501.410.000.00-0.02-1.40%734320.00%
AAL240322P000160002024-03-18 2:12PM EDT16.001.900.000.00-0.02-1.04%121740.00%
AAL240322P000165002024-03-12 12:24PM EDT16.502.470.000.000.00-100.00%
AAL240322P000170002024-03-18 10:19AM EDT17.003.000.000.00+0.10+3.45%1190.00%
AAL240322P000175002024-03-18 2:12PM EDT17.503.403.353.45+3.40-13396.88%
AAL240322P000185002024-03-04 12:23PM EDT18.503.530.000.000.00-30000.00%