Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
19,98+0,34 (+1,73%)
Alla chiusura: 4:00PM EDT
20,05 +0,07 (+0,35%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL211022C000140002021-10-11 9:55AM EDT14.006.155.706.350.00--15141.41%
AAL211022C000150002021-09-29 10:47AM EDT15.006.504.705.400.00-1041128.91%
AAL211022C000155002021-09-09 9:56AM EDT15.504.404.554.650.00-11132.03%
AAL211022C000160002021-10-14 1:09PM EDT16.003.703.654.400.00-616295.31%
AAL211022C000165002021-10-15 11:54AM EDT16.503.703.454.35+0.55+17.46%1115158.59%
AAL211022C000170002021-10-15 9:54AM EDT17.003.102.203.25+0.39+14.39%2217120.31%
AAL211022C000175002021-10-15 3:33PM EDT17.502.512.462.55+0.31+14.09%213655.47%
AAL211022C000180002021-10-15 1:24PM EDT18.002.251.312.82+0.39+20.97%6113461.33%
AAL211022C000185002021-10-15 1:26PM EDT18.501.771.521.65+0.39+28.26%3519252.73%
AAL211022C000190002021-10-15 3:59PM EDT19.001.121.121.15+0.22+24.44%53191548.24%
AAL211022C000195002021-10-15 3:55PM EDT19.500.780.760.78+0.16+25.81%8391,66446.29%
AAL211022C000200002021-10-15 3:59PM EDT20.000.490.470.49+0.12+32.43%8,1456,67645.31%
AAL211022C000205002021-10-15 3:59PM EDT20.500.290.280.29+0.06+26.09%4,4233,57045.51%
AAL211022C000210002021-10-15 3:58PM EDT21.000.160.150.16+0.02+14.29%4,6183,72645.70%
AAL211022C000215002021-10-15 3:44PM EDT21.500.100.090.10+0.01+11.11%1,4324,27248.83%
AAL211022C000220002021-10-15 3:58PM EDT22.000.060.060.070.00-1,25912,28552.34%
AAL211022C000225002021-10-15 3:59PM EDT22.500.040.040.05-0.01-20.00%1221,91456.25%
AAL211022C000230002021-10-15 3:43PM EDT23.000.030.030.04-0.01-25.00%1152,07160.94%
AAL211022C000235002021-10-15 3:45PM EDT23.500.030.020.030.00-1,3929,25464.06%
AAL211022C000240002021-10-15 12:22PM EDT24.000.030.010.03+0.01+50.00%891,56567.97%
AAL211022C000245002021-10-15 11:29AM EDT24.500.020.010.020.00-14955170.31%
AAL211022C000250002021-10-15 11:18AM EDT25.000.020.010.030.00-21,66079.69%
AAL211022C000255002021-10-15 2:39PM EDT25.500.010.000.030.00-9467882.81%
AAL211022C000260002021-10-15 1:15PM EDT26.000.010.000.030.00-5141587.50%
AAL211022C000270002021-10-14 1:02PM EDT27.000.010.000.030.00-523998.44%
AAL211022C000280002021-10-14 10:29AM EDT28.000.010.000.030.00-1770107.81%
AAL211022C000290002021-10-13 3:31PM EDT29.000.010.000.010.00-4862103.13%
AAL211022C000300002021-10-13 3:58PM EDT30.000.010.000.030.00-112497126.56%
Opzioni Putper22 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL211022P000140002021-10-14 1:00PM EDT14.000.010.000.030.00-1859118.75%
AAL211022P000150002021-10-15 9:42AM EDT15.000.010.000.020.00-3060993.75%
AAL211022P000155002021-10-15 3:23PM EDT15.500.020.000.020.00-229684.38%
AAL211022P000160002021-10-15 3:26PM EDT16.000.020.010.03-0.01-33.33%10772982.81%
AAL211022P000165002021-10-15 11:26AM EDT16.500.020.020.03-0.02-50.00%50025575.00%
AAL211022P000170002021-10-15 2:39PM EDT17.000.040.030.040.00-12435569.53%
AAL211022P000175002021-10-15 3:30PM EDT17.500.040.040.05-0.03-42.86%57251162.50%
AAL211022P000180002021-10-15 3:53PM EDT18.000.060.060.07-0.04-40.00%1,3112,53457.03%
AAL211022P000185002021-10-15 3:40PM EDT18.500.100.090.10-0.06-37.50%2871,31250.98%
AAL211022P000190002021-10-15 3:58PM EDT19.000.160.160.17-0.11-40.74%3,6154,48548.24%
AAL211022P000195002021-10-15 3:59PM EDT19.500.290.290.30-0.19-39.58%1,7083,50646.29%
AAL211022P000200002021-10-15 3:59PM EDT20.000.510.500.52-0.23-31.08%1,9282,39846.09%
AAL211022P000205002021-10-15 3:59PM EDT20.500.810.800.83-0.27-25.00%44567947.46%
AAL211022P000210002021-10-15 3:58PM EDT21.001.181.171.20-0.26-18.06%4041,86448.05%
AAL211022P000215002021-10-15 3:45PM EDT21.501.611.591.65-0.20-11.05%8769253.52%
AAL211022P000220002021-10-15 2:24PM EDT22.001.852.032.21-0.44-19.21%8753458.98%
AAL211022P000225002021-10-15 12:53PM EDT22.502.272.522.60-0.61-21.18%17054.69%
AAL211022P000230002021-10-15 1:53PM EDT23.002.823.003.35-0.31-9.90%7117187.11%
AAL211022P000235002021-10-12 9:54AM EDT23.503.203.504.500.00-131141.02%
AAL211022P000240002021-10-15 10:22AM EDT24.004.053.604.40-0.20-4.71%177138.67%
AAL211022P000245002021-10-14 2:07PM EDT24.504.754.505.100.00-12133.79%
AAL211022P000250002021-10-15 10:54AM EDT25.005.005.005.10+1.55+44.93%62185.94%
AAL211022P000255002021-09-23 2:05PM EDT25.504.504.956.200.00--1102.34%
AAL211022P000260002021-09-27 12:18PM EDT26.004.205.757.650.00-35213.09%
AAL211022P000270002021-10-06 9:38AM EDT27.006.305.808.050.00-11270.70%
AAL211022P000290002021-10-11 9:50AM EDT29.008.908.459.650.00--1129.69%
AAL211022P000300002021-10-06 9:32AM EDT30.009.008.8511.400.00-11172.27%