Italia markets open in 2 hours 7 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
11,23-0,57 (-4,83%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL201030C000050002020-10-09 3:41PM EDT5.007.240.000.000.00-100.00%
AAL201030C000060002020-10-27 1:08PM EDT6.005.350.000.000.00-300.00%
AAL201030C000065002020-10-22 9:30AM EDT6.506.250.000.000.00-200.00%
AAL201030C000070002020-10-14 9:58AM EDT7.005.200.000.000.00-100.00%
AAL201030C000075002020-10-27 3:18PM EDT7.503.720.000.000.00-200.00%
AAL201030C000080002020-10-27 1:59PM EDT8.003.350.000.000.00-100.00%
AAL201030C000085002020-10-26 3:24PM EDT8.503.000.000.000.00-100.00%
AAL201030C000090002020-10-27 3:51PM EDT9.002.260.000.000.00-100.00%
AAL201030C000095002020-10-27 9:41AM EDT9.502.160.000.000.00-4700.00%
AAL201030C000100002020-10-27 3:08PM EDT10.001.250.000.000.00-8900.00%
AAL201030C000105002020-10-27 3:58PM EDT10.500.780.000.000.00-34200.00%
AAL201030C000110002020-10-27 3:59PM EDT11.000.420.000.000.00-2,01700.00%
AAL201030C000115002020-10-27 3:59PM EDT11.500.180.000.000.00-5,561012.50%
AAL201030C000120002020-10-27 3:58PM EDT12.000.070.000.000.00-10,232025.00%
AAL201030C000125002020-10-27 3:57PM EDT12.500.050.000.000.00-5,426025.00%
AAL201030C000130002020-10-27 3:59PM EDT13.000.040.000.000.00-6,772050.00%
AAL201030C000135002020-10-27 3:55PM EDT13.500.020.000.000.00-929050.00%
AAL201030C000140002020-10-27 3:58PM EDT14.000.020.000.000.00-1,229050.00%
AAL201030C000145002020-10-27 3:55PM EDT14.500.020.000.000.00-645050.00%
AAL201030C000150002020-10-27 3:34PM EDT15.000.010.000.000.00-413050.00%
AAL201030C000155002020-10-27 2:42PM EDT15.500.010.000.000.00-225050.00%
AAL201030C000160002020-10-27 3:48PM EDT16.000.030.000.000.00-160050.00%
AAL201030C000165002020-10-27 11:18AM EDT16.500.010.000.000.00-1,680050.00%
AAL201030C000170002020-10-27 2:18PM EDT17.000.010.000.000.00-27050.00%
AAL201030C000175002020-10-26 1:29PM EDT17.500.010.000.000.00-10050.00%
AAL201030C000180002020-10-26 3:42PM EDT18.000.010.000.000.00-62050.00%
AAL201030C000185002020-10-27 9:35AM EDT18.500.010.000.000.00-6050.00%
AAL201030C000190002020-10-27 9:57AM EDT19.000.010.000.000.00-3050.00%
AAL201030C000195002020-10-27 2:16PM EDT19.500.020.000.000.00-155050.00%
AAL201030C000200002020-10-27 3:03PM EDT20.000.010.000.000.00-61050.00%
AAL201030C000250002020-10-26 2:09PM EDT25.000.010.000.000.00-3050.00%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL201030P000050002020-10-19 12:09AM EDT5.000.030.000.000.00--050.00%
AAL201030P000060002020-10-27 9:30AM EDT6.000.010.000.000.00-1050.00%
AAL201030P000065002020-10-27 2:25PM EDT6.500.010.000.000.00-1050.00%
AAL201030P000070002020-10-26 2:13PM EDT7.000.030.000.000.00-19050.00%
AAL201030P000075002020-10-26 10:46AM EDT7.500.010.000.000.00-105050.00%
AAL201030P000080002020-10-27 12:55PM EDT8.000.030.000.000.00-20050.00%
AAL201030P000085002020-10-26 2:16PM EDT8.500.040.000.000.00-30050.00%
AAL201030P000090002020-10-27 3:51PM EDT9.000.010.000.000.00-202050.00%
AAL201030P000095002020-10-27 3:34PM EDT9.500.020.000.000.00-34050.00%
AAL201030P000100002020-10-27 3:59PM EDT10.000.020.000.000.00-503050.00%
AAL201030P000105002020-10-27 3:57PM EDT10.500.070.000.000.00-3,649025.00%
AAL201030P000110002020-10-27 3:59PM EDT11.000.180.000.000.00-5,42906.25%
AAL201030P000115002020-10-27 3:58PM EDT11.500.450.000.000.00-8,88800.00%
AAL201030P000120002020-10-27 3:57PM EDT12.000.870.000.000.00-2,49900.00%
AAL201030P000125002020-10-27 3:50PM EDT12.501.310.000.000.00-53800.00%
AAL201030P000130002020-10-27 3:58PM EDT13.001.830.000.000.00-28600.00%
AAL201030P000135002020-10-27 3:02PM EDT13.502.230.000.000.00-5400.00%
AAL201030P000140002020-10-27 3:32PM EDT14.002.730.000.000.00-4100.00%
AAL201030P000145002020-10-27 1:34PM EDT14.503.180.000.000.00-1600.00%
AAL201030P000150002020-10-27 2:19PM EDT15.003.700.000.000.00-3100.00%
AAL201030P000155002020-10-26 12:27PM EDT15.503.700.000.000.00-400.00%
AAL201030P000160002020-10-23 10:47AM EDT16.003.350.000.000.00-2400.00%
AAL201030P000165002020-10-26 12:17PM EDT16.504.650.000.000.00-300.00%
AAL201030P000170002020-10-27 1:42PM EDT17.005.650.000.000.00-100.00%
AAL201030P000175002020-10-27 9:47AM EDT17.505.850.000.000.00-500.00%
AAL201030P000180002020-10-27 10:36AM EDT18.006.450.000.000.00-200.00%
AAL201030P000185002020-10-07 10:15AM EDT18.505.640.000.000.00--00.00%
AAL201030P000190002020-10-27 9:38AM EDT19.007.250.000.000.00-100.00%
AAL201030P000200002020-10-21 9:42AM EDT20.007.350.000.000.00-200.00%
AAL201030P000250002020-10-26 3:53PM EDT25.0013.300.000.000.00-200.00%