Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15,82-0,01 (-0,06%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL210129C000090002021-01-20 11:17AM EST9.006.906.557.150.00-1018206.25%
AAL210129C000100002021-01-22 3:44PM EST10.005.815.606.05+0.11+1.93%326131.25%
AAL210129C000105002021-01-20 10:14AM EST10.505.530.005.050.00--00.00%
AAL210129C000110002021-01-21 12:24PM EST11.004.604.655.050.00-20140.63%
AAL210129C000115002021-01-13 11:05AM EST11.504.304.254.550.00-10151.56%
AAL210129C000120002021-01-22 3:55PM EST12.003.853.803.90+0.15+4.05%80110.94%
AAL210129C000125002021-01-22 2:14PM EST12.503.203.253.450.00-35196.88%
AAL210129C000130002021-01-22 3:09PM EST13.002.742.842.89+0.11+4.18%518890.63%
AAL210129C000135002021-01-22 3:56PM EST13.502.382.352.40+0.11+4.85%922079.69%
AAL210129C000140002021-01-22 3:29PM EST14.001.881.881.93-0.07-3.59%99073.44%
AAL210129C000145002021-01-22 3:26PM EST14.501.351.441.48-0.14-9.40%35258768.75%
AAL210129C000150002021-01-22 3:59PM EST15.001.051.051.08-0.05-4.55%4,4502,73066.02%
AAL210129C000155002021-01-22 3:59PM EST15.500.740.720.76-0.07-8.64%3,724065.43%
AAL210129C000160002021-01-22 3:59PM EST16.000.490.480.49-0.07-12.50%11,0378,54464.84%
AAL210129C000165002021-01-22 3:59PM EST16.500.320.300.32-0.05-13.51%4,9917,23266.02%
AAL210129C000170002021-01-22 3:58PM EST17.000.200.190.20-0.05-20.00%3,245067.58%
AAL210129C000175002021-01-22 3:59PM EST17.500.130.120.13-0.03-18.75%1,341070.31%
AAL210129C000180002021-01-22 3:59PM EST18.000.080.080.09-0.03-27.27%1,2386,12173.83%
AAL210129C000185002021-01-22 3:56PM EST18.500.050.050.06-0.03-37.50%4321,41376.17%
AAL210129C000190002021-01-22 3:53PM EST19.000.050.040.05-0.01-16.67%381082.03%
AAL210129C000195002021-01-22 3:51PM EST19.500.040.030.04-0.01-20.00%251,31786.72%
AAL210129C000200002021-01-22 3:52PM EST20.000.040.030.04+0.01+33.33%168095.31%
AAL210129C000205002021-01-22 12:43PM EST20.500.020.020.03-0.02-50.00%17096.88%
AAL210129C000210002021-01-22 12:57PM EST21.000.030.000.060.00-4344107.81%
AAL210129C000215002021-01-22 2:42PM EST21.500.030.020.03+0.01+50.00%1180110.94%
AAL210129C000220002021-01-22 3:03PM EST22.000.020.010.030.00-970114.06%
AAL210129C000225002021-01-22 3:29PM EST22.500.020.020.06-0.03-60.00%70134.38%
AAL210129C000230002021-01-22 3:17PM EST23.000.020.010.050.00-8773134.38%
AAL210129C000235002021-01-21 3:17PM EST23.500.020.000.050.00-30137.50%
AAL210129C000240002021-01-22 2:16PM EST24.000.010.010.02-0.02-66.67%490134.38%
AAL210129C000250002021-01-21 3:16PM EST25.000.010.010.020.00-240143.75%
AAL210129C000300002021-01-21 2:22PM EST30.000.010.000.010.00-354880168.75%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL210129P000090002021-01-11 12:37PM EST9.000.080.000.030.00-10353184.38%
AAL210129P000100002021-01-20 9:40AM EST10.000.010.000.020.00-17204143.75%
AAL210129P000105002021-01-21 11:50AM EST10.500.020.000.020.00-10840131.25%
AAL210129P000110002021-01-22 3:52PM EST11.000.020.010.030.00-63471131.25%
AAL210129P000115002021-01-22 3:51PM EST11.500.020.010.040.00-586620121.88%
AAL210129P000120002021-01-22 3:48PM EST12.000.030.010.040.00-1,0241,034107.81%
AAL210129P000125002021-01-22 3:46PM EST12.500.030.030.040.00-57476899.22%
AAL210129P000130002021-01-22 3:41PM EST13.000.040.030.040.00-44488485.94%
AAL210129P000135002021-01-22 3:41PM EST13.500.060.050.060.00-3571,96679.69%
AAL210129P000140002021-01-22 3:47PM EST14.000.080.080.09-0.02-20.00%1,0115,78873.44%
AAL210129P000145002021-01-22 3:58PM EST14.500.130.130.15-0.03-18.75%1,9322,46468.75%
AAL210129P000150002021-01-22 3:59PM EST15.000.240.240.26-0.05-17.24%3,3297,67366.80%
AAL210129P000155002021-01-22 3:57PM EST15.500.410.410.43-0.06-12.77%2,6962,71365.43%
AAL210129P000160002021-01-22 3:58PM EST16.000.660.650.68-0.06-8.33%20,5719,40764.84%
AAL210129P000165002021-01-22 3:55PM EST16.500.990.981.00-0.08-7.48%1,4622,47166.02%
AAL210129P000170002021-01-22 3:52PM EST17.001.391.361.39-0.02-1.42%3992,22167.58%
AAL210129P000175002021-01-22 11:53AM EST17.502.051.741.89+0.16+8.47%1288771.88%
AAL210129P000180002021-01-22 2:13PM EST18.002.372.242.28+0.03+1.28%2919672.66%
AAL210129P000185002021-01-15 1:55PM EST18.502.692.672.850.00-41083.59%
AAL210129P000190002021-01-19 1:44PM EST19.003.153.003.400.00-14670.31%
AAL210129P000195002021-01-19 1:57PM EST19.503.463.503.900.00-1078.13%
AAL210129P000200002021-01-22 12:36PM EST20.004.454.054.40+0.63+16.49%16399.61%
AAL210129P000205002021-01-12 12:10PM EST20.505.424.554.900.00-11107.81%
AAL210129P000210002021-01-22 2:26PM EST21.005.305.155.25+0.05+0.95%1036101.56%
AAL210129P000215002021-01-07 12:50PM EST21.505.945.106.350.00-12123.44%
AAL210129P000220002021-01-21 9:54AM EST22.006.206.006.550.00-34150.78%
AAL210129P000230002021-01-12 11:59AM EST23.007.916.957.450.00-10126.56%
AAL210129P000240002021-01-22 11:57AM EST24.008.458.158.25+0.20+2.42%6026139.06%
AAL210129P000250002021-01-21 9:41AM EST25.009.008.709.750.00-328169.53%
AAL210129P000300002021-01-21 9:34AM EST30.0013.8013.6014.900.00-1047237.50%