AAL - American Airlines Group Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper23 agosto 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL190823C000240002019-08-16 1:09PM EDT24.001.991.831.94+0.27+15.70%3010956.25%
AAL190823C000250002019-08-16 3:42PM EDT25.001.071.041.06+0.13+13.83%50258644.73%
AAL190823C000260002019-08-16 3:57PM EDT26.000.470.440.46+0.02+4.44%44824042.19%
AAL190823C000265002019-08-16 3:23PM EDT26.500.260.240.27-0.02-7.14%55619241.41%
AAL190823C000270002019-08-16 3:58PM EDT27.000.150.140.15-0.03-16.67%74858641.41%
AAL190823C000275002019-08-16 3:57PM EDT27.500.080.060.10-0.02-20.00%14790144.53%
AAL190823C000280002019-08-16 3:59PM EDT28.000.040.030.04-0.02-33.33%2342,73842.19%
AAL190823C000285002019-08-16 12:50PM EDT28.500.040.020.03-0.01-20.00%6338646.09%
AAL190823C000290002019-08-16 10:34AM EDT29.000.060.000.04+0.03+100.00%173755.47%
AAL190823C000295002019-08-16 3:51PM EDT29.500.020.000.04-0.01-33.33%2628054.69%
AAL190823C000300002019-08-16 2:13PM EDT30.000.020.000.040.00-6271560.16%
AAL190823C000305002019-08-16 12:50PM EDT30.500.040.000.03+0.02+100.00%2034062.50%
AAL190823C000310002019-08-14 1:07PM EDT31.000.020.010.030.00-819070.31%
AAL190823C000315002019-08-13 2:49PM EDT31.500.030.000.030.00-4032272.66%
AAL190823C000320002019-08-16 12:33PM EDT32.000.080.000.03-0.01-11.11%2530977.34%
AAL190823C000325002019-08-08 10:54AM EDT32.500.080.000.030.00-1515882.81%
AAL190823C000330002019-08-16 3:58PM EDT33.000.020.000.02+0.01+100.00%1029181.25%
AAL190823C000335002019-07-31 2:50PM EDT33.500.140.000.030.00-2116390.63%
AAL190823C000340002019-08-15 12:40PM EDT34.000.020.000.030.00-424095.31%
AAL190823C000345002019-08-05 10:23AM EDT34.500.040.000.010.00-1010587.50%
AAL190823C000350002019-08-15 12:03PM EDT35.000.010.000.030.00-6793103.13%
AAL190823C000355002019-08-05 3:24PM EDT35.500.050.000.010.00-21793.75%
AAL190823C000360002019-07-30 1:31PM EDT36.000.050.000.030.00-577112.50%
AAL190823C000365002019-08-01 11:57AM EDT36.500.070.000.030.00-593115.63%
AAL190823C000370002019-08-08 2:38PM EDT37.000.020.000.030.00-554120.31%
AAL190823C000375002019-07-25 3:52PM EDT37.500.070.000.030.00-1010123.44%
AAL190823C000380002019-07-24 2:13PM EDT38.000.300.000.030.00-525128.13%
AAL190823C000390002019-07-25 10:39AM EDT39.000.050.000.030.00--53134.38%
AAL190823C000400002019-07-24 3:02PM EDT40.000.110.000.030.00--1140.63%
Opzioni Putper23 agosto 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL190823P000240002019-08-16 3:39PM EDT24.000.090.080.09-0.15-62.50%354747.66%
AAL190823P000250002019-08-16 3:50PM EDT25.000.240.240.26-0.25-51.02%17933543.95%
AAL190823P000255002019-08-16 3:39PM EDT25.500.420.410.42-0.32-43.24%1,9171,67842.19%
AAL190823P000260002019-08-16 3:05PM EDT26.000.600.640.65-0.40-40.00%1,33911440.63%
AAL190823P000265002019-08-16 3:20PM EDT26.500.940.940.97-0.43-31.39%1321,61640.63%
AAL190823P000270002019-08-16 11:27AM EDT27.001.291.311.36-0.32-19.88%11719941.41%
AAL190823P000275002019-08-16 1:56PM EDT27.501.681.701.84-0.59-25.99%5043248.44%
AAL190823P000280002019-08-16 3:19PM EDT28.002.212.172.31-0.36-14.01%5230552.93%
AAL190823P000285002019-08-16 11:01AM EDT28.502.402.642.75-0.56-18.92%2523148.83%
AAL190823P000290002019-08-15 12:25PM EDT29.003.553.153.250.00-6023955.47%
AAL190823P000295002019-08-16 2:36PM EDT29.503.633.453.95+2.05+129.75%213896.48%
AAL190823P000300002019-08-15 12:17PM EDT30.004.554.054.250.00-7934667.97%
AAL190823P000305002019-08-16 3:34PM EDT30.504.704.254.95+0.03+0.64%2246111.91%
AAL190823P000310002019-08-15 12:25PM EDT31.005.554.905.250.00-417379.30%
AAL190823P000315002019-08-15 11:35AM EDT31.505.705.555.75-0.22-3.72%17285.16%
AAL190823P000320002019-08-15 11:53AM EDT32.006.705.756.450.00-6582133.20%
AAL190823P000325002019-08-16 3:27PM EDT32.506.686.556.75+0.20+3.09%512295.31%
AAL190823P000330002019-08-16 9:40AM EDT33.007.306.657.25+2.59+54.99%223100.78%
AAL190823P000335002019-08-01 10:46AM EDT33.505.415.759.750.00-318105.47%
AAL190823P000340002019-08-01 2:58PM EDT34.008.206.109.700.00-310293.85%
AAL190823P000345002019-07-24 2:13PM EDT34.501.336.6510.700.00--0344.53%
AAL190823P000350002019-07-11 3:30PM EDT35.002.686.007.600.00--140.00%
AAL190823P000355002019-07-25 3:20PM EDT35.503.837.6511.500.00--0342.77%
AAL190823P000360002019-07-26 1:18PM EDT36.004.507.8012.200.00-20367.29%
AAL190823P000365002019-08-05 2:11PM EDT36.508.458.3012.750.00--0378.71%
AAL190823P000375002019-07-22 1:10PM EDT37.504.509.8013.800.00--0161.72%
AAL190823P000380002019-07-10 12:26PM EDT38.005.158.7511.150.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità