Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,65-0,68 (-4,78%)
Al 03:16PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL221209C000070002022-12-05 11:33AM EST7.007.306.656.750.00-14415.63%
AAL221209C000080002022-11-22 9:51AM EST8.005.455.655.750.00--19340.63%
AAL221209C000090002022-12-01 9:53AM EST9.005.404.604.750.00--1246.88%
AAL221209C000095002022-11-23 10:10AM EST9.504.554.154.250.00--1245.31%
AAL221209C000100002022-11-30 2:10PM EST10.004.203.653.750.00--0215.63%
AAL221209C000110002022-12-07 11:25AM EST11.002.722.642.73-0.53-16.31%114150.00%
AAL221209C000120002022-12-07 9:39AM EST12.001.851.691.73-0.31-14.35%683112.50%
AAL221209C000125002022-12-07 1:22PM EST12.501.221.191.23-0.51-29.48%97398585.16%
AAL221209C000130002022-12-07 2:19PM EST13.000.770.700.77-0.56-42.11%4,0613,61464.84%
AAL221209C000135002022-12-07 2:53PM EST13.500.330.320.34-0.56-62.92%6,1914,19351.17%
AAL221209C000140002022-12-07 3:01PM EST14.000.110.100.11-0.34-75.56%18,16113,01149.61%
AAL221209C000145002022-12-07 3:00PM EST14.500.040.030.04-0.12-75.00%12,31215,86053.91%
AAL221209C000150002022-12-07 2:14PM EST15.000.010.010.02-0.05-83.33%5457,40162.50%
AAL221209C000155002022-12-07 2:43PM EST15.500.010.000.03-0.01-50.00%1452,83178.13%
AAL221209C000160002022-12-07 12:38PM EST16.000.020.000.03+0.01+100.00%367293.75%
AAL221209C000165002022-12-07 2:11PM EST16.500.010.000.010.00-138293.75%
AAL221209C000170002022-12-06 10:26AM EST17.000.010.000.010.00-5343106.25%
AAL221209C000175002022-11-25 9:30AM EST17.500.020.000.010.00-1654118.75%
AAL221209C000180002022-11-23 1:11PM EST18.000.020.000.010.00-2123125.00%
AAL221209C000185002022-11-17 9:30AM EST18.500.020.000.030.00-1136159.38%
AAL221209C000190002022-12-02 9:30AM EST19.000.030.000.010.00-1060150.00%
AAL221209C000200002022-10-31 8:47AM EST20.000.030.000.000.00--050.00%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL221209P000080002022-11-22 9:34AM EST8.000.030.000.320.00-11431.25%
AAL221209P000085002022-11-08 9:59AM EST8.500.030.000.030.00-369161246.88%
AAL221209P000090002022-12-01 3:54PM EST9.000.010.000.010.00-164187.50%
AAL221209P000095002022-11-23 9:31AM EST9.500.010.000.030.00-247316193.75%
AAL221209P000100002022-11-30 2:06PM EST10.000.010.000.020.00-1118162.50%
AAL221209P000105002022-11-17 12:42PM EST10.500.050.000.030.00-179466146.88%
AAL221209P000110002022-12-02 9:32AM EST11.000.010.000.030.00-1644125.00%
AAL221209P000115002022-12-07 1:58PM EST11.500.010.000.010.00-693487.50%
AAL221209P000120002022-12-07 2:24PM EST12.000.020.010.03-0.01-33.33%341,66585.94%
AAL221209P000125002022-12-07 1:58PM EST12.500.020.010.02+0.01+100.00%1461,49359.38%
AAL221209P000130002022-12-07 2:54PM EST13.000.030.030.04+0.01+50.00%3,7762,92048.44%
AAL221209P000135002022-12-07 2:52PM EST13.500.130.130.14+0.09+225.00%2,7097,25241.80%
AAL221209P000140002022-12-07 2:57PM EST14.000.410.400.41+0.30+272.73%1,5975,59835.94%
AAL221209P000145002022-12-07 1:50PM EST14.500.800.820.86+0.46+135.29%792,23634.38%
AAL221209P000150002022-12-07 2:29PM EST15.001.291.291.34+0.56+76.71%296660.00%
AAL221209P000155002022-12-07 12:39PM EST15.501.891.771.83+0.43+29.45%623200.00%
AAL221209P000160002022-12-06 2:10PM EST16.001.952.292.330.00-21220.00%
AAL221209P000165002022-12-07 10:26AM EST16.502.782.792.87+0.16+6.11%22109.38%
AAL221209P000170002022-12-06 9:31AM EST17.002.813.253.350.00-400.00%
AAL221209P000175002022-11-14 10:41AM EST17.502.593.803.900.00-50164.06%
AAL221209P000180002022-12-06 3:45PM EST18.003.704.304.350.00-490.00%
AAL221209P000250002022-10-31 12:17PM EST25.0010.7510.8011.000.00--00.00%