Italia markets open in 8 hours 15 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,17-0,01 (-0,08%)
Alla chiusura: 04:00PM EST
12,16 -0,01 (-0,08%)
Dopo ore: 06:42PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL231201C000050002023-10-18 12:49PM EST5.006.457.257.350.00--4565.63%
AAL231201C000070002023-10-19 12:06PM EST7.004.805.255.450.00-11409.38%
AAL231201C000075002023-11-22 11:10AM EST7.505.254.554.700.00--2246.88%
AAL231201C000080002023-11-09 2:12PM EST8.003.804.054.200.00--2218.75%
AAL231201C000090002023-11-28 10:59AM EST9.003.153.153.20+0.40+14.55%2226125.00%
AAL231201C000095002023-11-27 2:22PM EST9.502.622.652.680.00-2445115.63%
AAL231201C000100002023-11-28 1:02PM EST10.002.002.132.18-0.11-5.21%31493.75%
AAL231201C000105002023-11-24 12:50PM EST10.501.851.651.730.00-126484.38%
AAL231201C000110002023-11-28 3:59PM EST11.001.171.151.19-0.02-1.68%2133762.50%
AAL231201C000115002023-11-28 3:20PM EST11.500.630.670.71-0.08-11.27%19866048.44%
AAL231201C000120002023-11-28 3:54PM EST12.000.270.250.28-0.02-6.90%4,1682,35036.33%
AAL231201C000125002023-11-28 3:59PM EST12.500.050.050.06-0.03-37.50%7,5999,98534.77%
AAL231201C000130002023-11-28 3:52PM EST13.000.010.010.02-0.01-50.00%8829,60243.75%
AAL231201C000135002023-11-28 10:39AM EST13.500.010.000.010.00-121,50250.00%
AAL231201C000140002023-11-28 9:31AM EST14.000.010.000.010.00-190462.50%
AAL231201C000145002023-11-16 10:46AM EST14.500.010.000.010.00-508075.00%
AAL231201C000150002023-11-15 11:46AM EST15.000.020.000.010.00-737487.50%
AAL231201C000160002023-10-16 1:48PM EST16.000.050.000.050.00--2140.63%
AAL231201C000165002023-11-27 9:30AM EST16.500.080.000.010.00-17118.75%
Opzioni Putper1 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL231201P000050002023-10-16 12:11PM EST5.000.040.000.020.00--1362.50%
AAL231201P000070002023-10-27 8:30AM EST7.000.040.000.160.00-50335.94%
AAL231201P000075002023-10-30 8:30AM EST7.500.050.000.160.00--2300.00%
AAL231201P000080002023-11-15 9:42AM EST8.000.020.000.010.00-3204168.75%
AAL231201P000085002023-11-02 1:51PM EST8.500.030.000.010.00-912143.75%
AAL231201P000090002023-11-22 10:52AM EST9.000.010.000.030.00-1313146.88%
AAL231201P000095002023-11-14 10:36AM EST9.500.020.000.030.00-4064125.00%
AAL231201P000100002023-11-28 2:23PM EST10.000.010.000.010.00-251,18587.50%
AAL231201P000105002023-11-27 2:37PM EST10.500.010.000.020.00-11,03175.00%
AAL231201P000110002023-11-28 1:54PM EST11.000.010.000.01-0.01-50.00%1503,23354.69%
AAL231201P000115002023-11-28 3:56PM EST11.500.030.020.03+0.01+50.00%2892,31544.53%
AAL231201P000120002023-11-28 3:58PM EST12.000.100.090.10-0.02-16.67%3,3066,20333.99%
AAL231201P000125002023-11-28 3:58PM EST12.500.390.370.400.00-2242,35037.11%
AAL231201P000130002023-11-28 3:07PM EST13.000.910.830.87+0.02+2.25%5918453.13%
AAL231201P000135002023-11-22 2:33PM EST13.501.281.331.360.00-24159.38%
AAL231201P000140002023-11-24 12:33PM EST14.001.871.821.90+0.20+11.98%1085.94%
AAL231201P000145002023-11-24 12:50PM EST14.502.172.272.360.00-55101.56%
AAL231201P000150002023-11-28 11:38AM EST15.002.862.762.89+0.14+5.15%50135.94%
AAL231201P000155002023-11-01 9:26AM EST15.504.353.303.400.00-70121.88%
AAL231201P000160002023-11-24 10:44AM EST16.003.653.803.900.00-42134.38%
AAL231201P000165002023-11-24 9:38AM EST16.504.204.304.400.00-50146.88%
AAL231201P000175002023-11-09 10:20AM EST17.505.445.305.400.00--1170.31%