Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
22,57-0,34 (-1,48%)
Al 3:20PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL210416C000100002021-04-01 9:51AM EDT10.0012.9512.5012.600.00-543359.38%
AAL210416C000110002021-03-19 1:34PM EDT11.0013.4511.4511.600.00-627321.88%
AAL210416C000120002021-04-05 11:33AM EDT12.0010.3010.4510.60-2.39-18.83%156284.38%
AAL210416C000130002021-04-09 11:12AM EDT13.009.079.459.55-1.44-13.70%1220.00%
AAL210416C000140002021-04-06 11:11AM EDT14.0010.058.458.600.00-323221.88%
AAL210416C000150002021-04-13 3:01PM EDT15.007.507.457.55-0.50-6.25%23180.00%
AAL210416C000155002021-04-09 2:38PM EDT15.507.856.957.100.00-1212179.69%
AAL210416C000160002021-04-12 9:42AM EDT16.007.026.506.600.00-11280165.63%
AAL210416C000165002021-04-09 1:26PM EDT16.506.765.956.050.00-19190.00%
AAL210416C000170002021-04-13 9:30AM EDT17.005.235.505.55-0.69-11.66%21950.00%
AAL210416C000175002021-04-12 9:30AM EDT17.505.700.000.000.00---0.00%
AAL210416C000180002021-04-13 2:44PM EDT18.004.454.504.55-0.45-9.18%183690.00%
AAL210416C000185002021-04-13 2:37PM EDT18.504.003.954.10-0.35-8.05%438104.69%
AAL210416C000190002021-04-13 2:14PM EDT19.003.353.453.60-0.50-12.99%351,67592.19%
AAL210416C000195002021-04-13 12:44PM EDT19.502.573.003.10-1.41-35.43%243080.47%
AAL210416C000200002021-04-13 2:58PM EDT20.002.502.512.58-0.46-15.54%4434,74256.25%
AAL210416C000205002021-04-13 2:42PM EDT20.502.002.042.10-0.29-12.66%4019157.03%
AAL210416C000210002021-04-13 3:05PM EDT21.001.581.571.62-0.38-19.39%5573,40351.56%
AAL210416C000215002021-04-13 2:50PM EDT21.501.141.131.17-0.37-24.50%2,32435848.44%
AAL210416C000220002021-04-13 3:04PM EDT22.000.770.760.77-0.31-28.70%12,1614,37945.70%
AAL210416C000225002021-04-13 3:04PM EDT22.500.470.460.48-0.26-35.62%6,6752,08947.27%
AAL210416C000230002021-04-13 3:05PM EDT23.000.270.260.27-0.19-41.30%6,83511,98147.66%
AAL210416C000235002021-04-13 3:02PM EDT23.500.150.140.15-0.12-44.44%2,9789,92449.61%
AAL210416C000240002021-04-13 3:04PM EDT24.000.080.070.08-0.08-50.00%3,55023,58150.78%
AAL210416C000245002021-04-13 3:05PM EDT24.500.040.030.04-0.05-55.56%9085,32751.56%
AAL210416C000250002021-04-13 3:04PM EDT25.000.030.020.03-0.03-50.00%3,70722,12057.03%
AAL210416C000255002021-04-13 2:35PM EDT25.500.030.020.03-0.01-25.00%5872,27465.63%
AAL210416C000260002021-04-13 2:39PM EDT26.000.020.010.02-0.01-33.33%77110,15667.19%
AAL210416C000265002021-04-13 2:56PM EDT26.500.010.010.03-0.01-50.00%2993,23378.91%
AAL210416C000270002021-04-13 2:59PM EDT27.000.010.010.02-0.01-50.00%3904,48882.81%
AAL210416C000275002021-04-13 10:28AM EDT27.500.010.000.030.00-2302,04289.06%
AAL210416C000280002021-04-13 2:28PM EDT28.000.010.000.020.00-1434,19390.63%
AAL210416C000285002021-04-13 2:57PM EDT28.500.010.000.010.00-5112,50487.50%
AAL210416C000290002021-04-13 2:32PM EDT29.000.020.000.01+0.01+100.00%4118,20893.75%
AAL210416C000295002021-04-13 1:11PM EDT29.500.010.000.030.00-21232115.63%
AAL210416C000300002021-04-13 2:17PM EDT30.000.030.000.01+0.01+50.00%1537,652106.25%
AAL210416C000310002021-04-12 3:23PM EDT31.000.030.000.01+0.01+50.00%101,881118.75%
AAL210416C000320002021-04-12 2:06PM EDT32.000.010.000.010.00-11,041125.00%
AAL210416C000330002021-04-09 12:22PM EDT33.000.010.000.010.00-1783137.50%
AAL210416C000340002021-04-13 11:43AM EDT34.000.010.000.010.00-54,119143.75%
AAL210416C000350002021-04-09 3:59PM EDT35.000.010.000.010.00-191,836156.25%
AAL210416C000360002021-04-09 12:23PM EDT36.000.010.000.010.00-411,066162.50%
AAL210416C000370002021-04-09 11:18AM EDT37.000.010.000.010.00-17471175.00%
AAL210416C000380002021-04-06 3:21PM EDT38.000.020.000.000.00-4666550.00%
AAL210416C000390002021-04-12 1:49PM EDT39.000.050.000.010.00-25761187.50%
AAL210416C000400002021-04-09 2:29PM EDT40.000.010.000.010.00-31,287193.75%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL210416P000100002021-03-19 9:39AM EDT10.000.030.000.010.00-11,780287.50%
AAL210416P000110002021-03-25 9:30AM EDT11.000.020.000.010.00-11,116262.50%
AAL210416P000120002021-03-17 1:57PM EDT12.000.010.000.060.00-5282284.38%
AAL210416P000130002021-03-29 10:11AM EDT13.000.010.000.010.00-21,476200.00%
AAL210416P000140002021-04-12 1:49PM EDT14.000.030.000.020.00-251,292190.63%
AAL210416P000150002021-04-09 1:00PM EDT15.000.010.000.010.00-15,846150.00%
AAL210416P000160002021-04-13 12:39PM EDT16.000.010.000.010.00-551,639131.25%
AAL210416P000170002021-04-13 1:48PM EDT17.000.010.000.020.00-9517,797118.75%
AAL210416P000180002021-04-13 2:33PM EDT18.000.010.010.020.00-11532,141103.13%
AAL210416P000185002021-04-13 1:42PM EDT18.500.020.010.020.00-1,0601,91093.75%
AAL210416P000190002021-04-13 2:54PM EDT19.000.020.020.030.00-678,01789.06%
AAL210416P000195002021-04-13 1:32PM EDT19.500.020.020.030.00-3089178.13%
AAL210416P000200002021-04-13 2:33PM EDT20.000.020.030.040.00-1,74710,73271.09%
AAL210416P000205002021-04-13 2:55PM EDT20.500.060.040.05+0.04+200.00%7771,44762.50%
AAL210416P000210002021-04-13 2:52PM EDT21.000.080.060.08+0.03+60.00%3,5526,00556.64%
AAL210416P000215002021-04-13 3:02PM EDT21.500.140.130.14+0.06+75.00%2,6253,15953.91%
AAL210416P000220002021-04-13 3:02PM EDT22.000.240.250.26+0.07+41.18%4,2377,12652.34%
AAL210416P000225002021-04-13 2:57PM EDT22.500.490.440.46+0.17+53.13%1,7162,76951.37%
AAL210416P000230002021-04-13 2:52PM EDT23.000.820.730.74+0.29+54.72%5,1257,99251.56%
AAL210416P000235002021-04-13 2:36PM EDT23.501.161.101.14+0.29+33.33%1432,79255.08%
AAL210416P000240002021-04-13 2:39PM EDT24.001.631.531.56+0.41+33.61%2496,00258.01%
AAL210416P000245002021-04-13 3:00PM EDT24.502.112.002.05+0.42+24.85%2,6023,23466.41%
AAL210416P000250002021-04-13 2:39PM EDT25.002.582.482.54+0.43+20.00%402,92673.83%
AAL210416P000255002021-04-13 1:34PM EDT25.503.362.963.05+0.60+21.74%2665682.81%
AAL210416P000260002021-04-13 3:01PM EDT26.003.553.453.55+0.35+10.94%1399391.02%
AAL210416P000265002021-04-09 3:49PM EDT26.503.103.954.050.00-2140100.00%
AAL210416P000270002021-04-12 1:12PM EDT27.004.054.504.550.00-41,495116.41%
AAL210416P000275002021-04-06 2:58PM EDT27.503.504.955.000.00-613107.81%
AAL210416P000280002021-04-13 11:24AM EDT28.005.735.455.55+1.73+43.25%2140125.78%
AAL210416P000285002021-04-07 9:32AM EDT28.504.355.956.100.00-111142.19%
AAL210416P000290002021-03-25 1:17PM EDT29.007.186.456.60+0.78+12.19%162150.39%
AAL210416P000295002021-03-22 11:05AM EDT29.505.857.007.100.00--1166.41%
AAL210416P000300002021-04-12 3:07PM EDT30.007.257.457.550.00-1103156.25%
AAL210416P000310002021-04-12 10:36AM EDT31.008.098.408.550.00-235157.81%
AAL210416P000320002021-04-05 12:48PM EDT32.007.409.409.550.00-132170.31%
AAL210416P000330002021-03-18 2:43PM EDT33.008.3010.4010.550.00-231182.81%
AAL210416P000340002021-03-19 9:34AM EDT34.009.6011.4511.550.00-12207.81%
AAL210416P000350002021-03-17 2:31PM EDT35.0010.3512.4512.550.00-149220.31%
AAL210416P000360002021-03-02 10:57AM EDT36.0014.7512.1012.200.00--40.00%
AAL210416P000370002021-02-25 4:42PM EDT37.0016.6513.7514.700.00--1313.28%
AAL210416P000380002021-03-02 10:35AM EDT38.0016.7014.0014.350.00-7150.00%
AAL210416P000390002021-03-01 11:56AM EDT39.0017.2515.0015.150.00--60.00%
AAL210416P000400002021-04-09 9:35AM EDT40.0016.4517.4017.550.00-1219254.69%