Italia markets close in 7 hours 40 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,89+0,01 (+0,07%)
Alla chiusura: 04:00PM EDT
13,90 +0,01 (+0,07%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220708C000050002022-07-05 2:05PM EDT5.008.620.000.000.00-100.00%
AAL220708C000060002022-07-05 9:56AM EDT6.006.750.000.000.00-1200.00%
AAL220708C000070002022-07-05 9:56AM EDT7.005.750.000.000.00-200.00%
AAL220708C000080002022-07-05 3:47PM EDT8.005.850.000.000.00-1000.00%
AAL220708C000085002022-07-05 3:29PM EDT8.505.290.000.000.00-100.00%
AAL220708C000090002022-07-05 3:30PM EDT9.004.830.000.000.00-100.00%
AAL220708C000100002022-07-05 9:31AM EDT10.002.500.000.000.00-100.00%
AAL220708C000105002022-07-01 9:46AM EDT10.502.500.000.000.00-1500.00%
AAL220708C000110002022-07-06 3:49PM EDT11.002.900.000.000.00-1600.00%
AAL220708C000115002022-07-06 3:27PM EDT11.502.430.000.000.00-600.00%
AAL220708C000120002022-07-06 3:54PM EDT12.001.910.000.000.00-4400.00%
AAL220708C000125002022-07-06 3:58PM EDT12.501.450.000.000.00-11000.00%
AAL220708C000130002022-07-06 3:59PM EDT13.000.960.000.000.00-4,88900.00%
AAL220708C000135002022-07-06 3:58PM EDT13.500.570.000.000.00-1,98500.00%
AAL220708C000140002022-07-06 3:59PM EDT14.000.270.000.000.00-11,04603.13%
AAL220708C000145002022-07-06 3:59PM EDT14.500.100.000.000.00-2,412025.00%
AAL220708C000150002022-07-06 3:59PM EDT15.000.040.000.000.00-2,116025.00%
AAL220708C000155002022-07-06 3:00PM EDT15.500.020.000.000.00-619050.00%
AAL220708C000160002022-07-06 3:57PM EDT16.000.020.000.000.00-1,638050.00%
AAL220708C000165002022-07-06 11:33AM EDT16.500.010.000.000.00-80050.00%
AAL220708C000170002022-07-06 10:50AM EDT17.000.010.000.000.00-49050.00%
AAL220708C000175002022-07-06 10:32AM EDT17.500.010.000.000.00-10050.00%
AAL220708C000180002022-07-06 9:37AM EDT18.000.010.000.000.00-1050.00%
AAL220708C000185002022-06-30 11:20AM EDT18.500.010.000.000.00-100050.00%
AAL220708C000190002022-07-05 10:25AM EDT19.000.020.000.000.00-3050.00%
AAL220708C000195002022-06-30 9:30AM EDT19.500.010.000.000.00-1050.00%
AAL220708C000200002022-07-06 9:59AM EDT20.000.010.000.000.00-86050.00%
AAL220708C000205002022-06-24 2:29PM EDT20.500.010.000.000.00-1050.00%
AAL220708C000210002022-06-28 9:58AM EDT21.000.010.000.000.00-4050.00%
AAL220708C000215002022-06-13 9:38AM EDT21.500.030.000.000.00-330050.00%
AAL220708C000220002022-06-27 9:42AM EDT22.000.010.000.000.00-1050.00%
AAL220708C000225002022-06-13 10:55AM EDT22.500.020.000.000.00-1050.00%
AAL220708C000230002022-06-22 12:50PM EDT23.000.010.000.000.00-19050.00%
AAL220708C000240002022-06-17 11:39AM EDT24.000.010.000.000.00-49050.00%
AAL220708C000250002022-07-06 9:30AM EDT25.000.060.000.000.00-10100.00%
AAL220708C000300002022-07-05 3:47PM EDT30.000.010.000.000.00-11050.00%
Opzioni Putper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220708P000050002022-06-17 9:30AM EDT5.000.010.000.000.00-1050.00%
AAL220708P000060002022-07-05 3:58PM EDT6.000.010.000.000.00-16050.00%
AAL220708P000070002022-06-21 9:37AM EDT7.000.040.000.000.00--050.00%
AAL220708P000075002022-06-23 11:16AM EDT7.500.010.000.000.00-1,2030100.00%
AAL220708P000080002022-07-01 1:19PM EDT8.000.020.000.000.00-23050.00%
AAL220708P000085002022-07-06 9:54AM EDT8.500.010.000.000.00-10050.00%
AAL220708P000090002022-07-01 3:38PM EDT9.000.010.000.000.00-145050.00%
AAL220708P000100002022-07-05 3:22PM EDT10.000.010.000.000.00-134050.00%
AAL220708P000105002022-07-05 2:19PM EDT10.500.010.000.000.00-1,376050.00%
AAL220708P000110002022-07-06 2:41PM EDT11.000.010.000.000.00-24050.00%
AAL220708P000115002022-07-06 3:54PM EDT11.500.010.000.000.00-136050.00%
AAL220708P000120002022-07-06 3:59PM EDT12.000.030.000.000.00-400050.00%
AAL220708P000125002022-07-06 3:58PM EDT12.500.050.000.000.00-993050.00%
AAL220708P000130002022-07-06 3:59PM EDT13.000.080.000.000.00-1,341025.00%
AAL220708P000135002022-07-06 3:59PM EDT13.500.180.000.000.00-4,793012.50%
AAL220708P000140002022-07-06 3:56PM EDT14.000.390.000.000.00-88900.00%
AAL220708P000145002022-07-06 3:59PM EDT14.500.710.000.000.00-16600.00%
AAL220708P000150002022-07-06 3:49PM EDT15.001.140.000.000.00-1800.00%
AAL220708P000155002022-07-06 3:38PM EDT15.501.580.000.000.00-3100.00%
AAL220708P000160002022-07-06 12:00PM EDT16.002.320.000.000.00-2400.00%
AAL220708P000165002022-07-06 2:29PM EDT16.502.620.000.000.00-1100.00%
AAL220708P000170002022-07-06 2:08PM EDT17.003.120.000.000.00-4200.00%
AAL220708P000175002022-07-05 2:03PM EDT17.503.900.000.000.00-30000.00%
AAL220708P000180002022-07-06 9:42AM EDT18.004.000.000.000.00-100.00%
AAL220708P000185002022-07-06 12:59PM EDT18.504.730.000.000.00-100.00%
AAL220708P000190002022-07-06 9:42AM EDT19.005.000.000.000.00-100.00%
AAL220708P000195002022-07-06 12:03PM EDT19.505.830.000.000.00-1000.00%
AAL220708P000200002022-07-06 12:16PM EDT20.006.180.000.000.00-100.00%
AAL220708P000205002022-07-05 3:22PM EDT20.506.750.000.000.00-4600.00%
AAL220708P000210002022-07-01 10:48AM EDT21.008.350.000.000.00-700.00%
AAL220708P000215002022-07-05 9:31AM EDT21.508.700.000.000.00-100.00%
AAL220708P000220002022-06-30 11:15AM EDT22.009.450.000.000.00-200.00%
AAL220708P000225002022-06-30 11:15AM EDT22.509.950.000.000.00-200.00%
AAL220708P000230002022-07-01 10:18AM EDT23.0010.250.000.000.00-300.00%
AAL220708P000240002022-06-29 1:09PM EDT24.0011.100.000.000.00-300.00%
AAL220708P000250002022-06-28 9:47AM EDT25.0010.600.000.000.00-3500.00%
AAL220708P000260002022-06-27 10:16AM EDT26.0012.500.000.000.00-400.00%
AAL220708P000270002022-07-01 11:12AM EDT27.0014.300.000.000.00-400.00%
AAL220708P000280002022-07-06 10:00AM EDT28.0014.100.000.000.00-600.00%
AAL220708P000300002022-07-01 11:06AM EDT30.0017.350.000.000.00-1400.00%