Italia markets close in 4 hours 3 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
13,30-0,24 (-1,77%)
Alla chiusura: 4:00PM EDT

13,18 -0,12 (-0,90%)
Before hours: 7:26AM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL200814C000050002020-08-11 9:32AM EDT5.009.350.000.000.00-210.00%
AAL200814C000055002020-08-13 11:19AM EDT5.507.900.000.000.00-110.00%
AAL200814C000060002020-08-12 11:33AM EDT6.007.550.000.000.00-660.00%
AAL200814C000070002020-08-11 3:46PM EDT7.006.700.000.000.00-220.00%
AAL200814C000075002020-08-05 2:27PM EDT7.504.600.000.000.00-670.00%
AAL200814C000080002020-08-10 2:10PM EDT8.006.000.000.000.00-530.00%
AAL200814C000085002020-08-13 3:30PM EDT8.504.800.000.000.00-2240.00%
AAL200814C000090002020-08-12 1:46PM EDT9.004.600.000.000.00-1130.00%
AAL200814C000095002020-08-12 10:56AM EDT9.504.100.000.000.00-420.00%
AAL200814C000100002020-08-13 10:16AM EDT10.003.300.000.000.00-41320.00%
AAL200814C000105002020-08-13 9:36AM EDT10.502.990.000.000.00-5440.00%
AAL200814C000110002020-08-13 3:42PM EDT11.002.320.000.000.00-1176680.00%
AAL200814C000115002020-08-13 3:42PM EDT11.501.820.000.000.00-1053,3650.00%
AAL200814C000120002020-08-13 3:54PM EDT12.001.300.000.000.00-5776,5210.00%
AAL200814C000125002020-08-13 3:49PM EDT12.500.830.000.000.00-8952,6430.00%
AAL200814C000130002020-08-13 3:59PM EDT13.000.370.000.000.00-2,8098,5270.00%
AAL200814C000135002020-08-13 3:59PM EDT13.500.100.000.000.00-15,49911,14712.50%
AAL200814C000140002020-08-13 3:59PM EDT14.000.030.000.000.00-15,42815,43625.00%
AAL200814C000145002020-08-13 3:57PM EDT14.500.010.000.000.00-6,23610,52150.00%
AAL200814C000150002020-08-13 3:47PM EDT15.000.020.000.000.00-5,56714,73650.00%
AAL200814C000155002020-08-13 3:58PM EDT15.500.010.000.000.00-1,1944,94150.00%
AAL200814C000160002020-08-13 3:59PM EDT16.000.010.000.000.00-1,2286,45050.00%
AAL200814C000165002020-08-13 2:03PM EDT16.500.010.000.000.00-862,11250.00%
AAL200814C000170002020-08-13 3:33PM EDT17.000.010.000.000.00-3144,40050.00%
AAL200814C000175002020-08-13 3:14PM EDT17.500.010.000.000.00-3021,29650.00%
AAL200814C000180002020-08-13 2:34PM EDT18.000.010.000.000.00-12312,95250.00%
AAL200814C000185002020-08-13 9:53AM EDT18.500.040.000.000.00-6995350.00%
AAL200814C000190002020-08-13 12:16PM EDT19.000.010.000.000.00-31,06450.00%
AAL200814C000195002020-08-12 9:33AM EDT19.500.010.000.000.00-4414550.00%
AAL200814C000200002020-08-13 12:08PM EDT20.000.010.000.000.00-115,559100.00%
AAL200814C000250002020-08-11 2:06PM EDT25.000.010.010.000.00-4858450.00%
AAL200814C000260002020-08-11 9:50AM EDT26.000.010.000.000.00-398250.00%
Opzioni Putper14 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL200814P000050002020-08-11 3:13PM EDT5.000.010.000.000.00-1650.00%
AAL200814P000055002020-08-12 12:28PM EDT5.500.250.000.000.00-1150.00%
AAL200814P000060002020-08-05 2:18PM EDT6.000.010.000.000.00-116450.00%
AAL200814P000070002020-08-11 11:20AM EDT7.000.010.000.000.00-41950.00%
AAL200814P000075002020-08-10 12:38PM EDT7.500.010.000.000.00-2083050.00%
AAL200814P000080002020-08-11 9:38AM EDT8.000.010.000.000.00-11,12650.00%
AAL200814P000085002020-08-13 1:42PM EDT8.500.010.000.000.00-1864350.00%
AAL200814P000090002020-08-13 10:54AM EDT9.000.010.000.000.00-575050.00%
AAL200814P000095002020-08-13 1:02PM EDT9.500.010.000.000.00-341,07750.00%
AAL200814P000100002020-08-13 11:58AM EDT10.000.010.000.000.00-41,51050.00%
AAL200814P000105002020-08-13 2:32PM EDT10.500.010.000.000.00-1142,42750.00%
AAL200814P000110002020-08-13 2:31PM EDT11.000.010.000.000.00-1547,73350.00%
AAL200814P000115002020-08-13 3:32PM EDT11.500.010.000.000.00-2,1174,33850.00%
AAL200814P000120002020-08-13 3:54PM EDT12.000.020.000.000.00-4383,87650.00%
AAL200814P000125002020-08-13 3:57PM EDT12.500.020.000.000.00-1,5794,56325.00%
AAL200814P000130002020-08-13 3:58PM EDT13.000.070.000.000.00-8,10812,01012.50%
AAL200814P000135002020-08-13 3:59PM EDT13.500.320.000.000.00-6,8955,4110.00%
AAL200814P000140002020-08-13 3:58PM EDT14.000.740.000.000.00-1,3324,0900.00%
AAL200814P000145002020-08-13 3:59PM EDT14.501.230.000.000.00-3451,9440.00%
AAL200814P000150002020-08-13 3:47PM EDT15.001.720.000.000.00-2551,2130.00%
AAL200814P000155002020-08-13 2:36PM EDT15.502.250.000.000.00-85210.00%
AAL200814P000160002020-08-13 3:55PM EDT16.002.700.000.000.00-81760.00%
AAL200814P000165002020-08-13 1:06PM EDT16.503.100.000.000.00-27430.00%
AAL200814P000170002020-08-12 12:08PM EDT17.003.700.000.000.00-2250.00%
AAL200814P000175002020-08-12 12:48PM EDT17.504.100.000.000.00-2250.00%
AAL200814P000180002020-08-13 12:30PM EDT18.004.610.000.000.00-5320.00%
AAL200814P000185002020-08-13 12:40PM EDT18.505.050.000.000.00-1180.00%
AAL200814P000190002020-08-07 12:51PM EDT19.006.150.000.000.00-120.00%
AAL200814P000195002020-08-07 12:07PM EDT19.506.700.000.000.00-10100.00%
AAL200814P000200002020-08-12 10:56AM EDT20.006.290.000.000.00-33220.00%
AAL200814P000250002020-08-07 12:19PM EDT25.0012.200.000.000.00-9300.00%
AAL200814P000270002020-08-11 11:34AM EDT27.0012.65--0.00---0.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità