AAL - American Airlines Group Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 gennaio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL200124C000205002020-01-13 1:32PM EST20.506.777.758.050.00--150.00%
AAL200124C000230002020-01-15 10:55AM EST23.005.005.255.550.00-1150.00%
AAL200124C000235002020-01-16 10:34AM EST23.504.554.805.150.00-2286.33%
AAL200124C000240002020-01-16 1:57PM EST24.004.204.304.500.00-2783.98%
AAL200124C000245002020-01-14 9:56AM EST24.503.653.754.050.00-14084.18%
AAL200124C000250002020-01-16 11:08AM EST25.003.153.303.500.00-206267.58%
AAL200124C000255002020-01-13 11:28AM EST25.502.232.833.050.00-123766.80%
AAL200124C000260002020-01-17 3:07PM EST26.002.472.442.51+0.26+11.76%3335052.73%
AAL200124C000265002020-01-16 3:54PM EST26.501.881.962.100.00-990854.30%
AAL200124C000270002020-01-17 3:59PM EST27.001.611.601.64+0.06+3.87%23664848.24%
AAL200124C000275002020-01-17 3:43PM EST27.501.191.231.27-0.01-0.83%1061,18247.56%
AAL200124C000280002020-01-17 3:59PM EST28.000.920.910.94+0.07+8.24%1,5212,64946.39%
AAL200124C000285002020-01-17 3:56PM EST28.500.660.650.68+0.01+1.54%9111,96746.39%
AAL200124C000290002020-01-17 3:50PM EST29.000.470.450.47+0.02+4.44%7972,10246.09%
AAL200124C000295002020-01-17 3:57PM EST29.500.310.300.310.00-24462445.80%
AAL200124C000300002020-01-17 3:43PM EST30.000.190.200.22-0.02-9.52%3,0862,47047.66%
AAL200124C000305002020-01-17 3:33PM EST30.500.140.130.15+0.01+7.69%11132548.83%
AAL200124C000310002020-01-17 3:56PM EST31.000.100.090.10+0.01+11.11%2923,35650.00%
AAL200124C000315002020-01-17 3:57PM EST31.500.060.060.07-0.01-14.29%10524050.78%
AAL200124C000320002020-01-17 3:58PM EST32.000.040.040.05-0.01-20.00%10028352.34%
AAL200124C000325002020-01-17 3:54PM EST32.500.030.030.04-0.01-25.00%10111154.69%
AAL200124C000330002019-12-31 3:54PM EST33.000.090.020.040.00-104358.20%
AAL200124C000335002019-12-26 11:37AM EST33.500.060.020.030.00-1660.94%
AAL200124C000340002020-01-08 2:06PM EST34.000.050.000.050.00-102565.63%
AAL200124C000350002020-01-17 3:53PM EST35.000.010.000.040.00-531,66571.88%
AAL200124C000360002020-01-13 11:38AM EST36.000.020.000.030.00--1176.56%
AAL200124C000365002020-01-10 3:22PM EST36.500.030.000.030.00-11811879.69%
Opzioni Putper24 gennaio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL200124P000210002019-12-16 12:14AM EST21.000.17-0.030.00--0107.81%
AAL200124P000215002020-01-06 9:59AM EST21.500.030.000.030.00--390.63%
AAL200124P000220002019-12-23 11:40AM EST22.000.160.000.030.00-5684.38%
AAL200124P000225002020-01-06 10:18AM EST22.500.060.000.030.00-1278.13%
AAL200124P000230002020-01-14 12:45PM EST23.000.030.000.030.00-809971.88%
AAL200124P000235002020-01-16 3:56PM EST23.500.010.000.030.00-9616365.63%
AAL200124P000240002020-01-17 3:54PM EST24.000.010.000.03-0.01-50.00%10814458.59%
AAL200124P000245002020-01-17 3:54PM EST24.500.020.020.03-0.01-33.33%31716557.03%
AAL200124P000250002020-01-17 3:56PM EST25.000.030.030.04-0.02-40.00%15028153.91%
AAL200124P000255002020-01-17 3:57PM EST25.500.050.060.07-0.04-44.44%12437453.52%
AAL200124P000260002020-01-17 3:13PM EST26.000.080.080.10-0.05-38.46%8531550.00%
AAL200124P000265002020-01-17 3:59PM EST26.500.150.140.15-0.07-31.82%9248549.02%
AAL200124P000270002020-01-17 3:59PM EST27.000.230.220.24-0.07-23.33%14874848.24%
AAL200124P000275002020-01-17 3:53PM EST27.500.360.350.37-0.08-18.18%21769047.56%
AAL200124P000280002020-01-17 3:54PM EST28.000.520.520.55-0.12-18.75%63191547.07%
AAL200124P000285002020-01-17 3:59PM EST28.500.780.770.79-0.20-20.41%8434447.07%
AAL200124P000290002020-01-17 3:42PM EST29.001.101.061.09-0.12-9.84%4861,91447.46%
AAL200124P000295002020-01-17 3:55PM EST29.501.421.401.44-0.24-14.46%15217348.05%
AAL200124P000300002020-01-16 10:53AM EST30.001.831.791.85-0.36-16.44%510750.29%
AAL200124P000305002020-01-17 2:44PM EST30.502.272.152.32-0.48-17.45%305555.86%
AAL200124P000310002020-01-14 1:36PM EST31.002.702.672.73-0.65-19.40%51350.00%
AAL200124P000320002019-12-16 12:14AM EST32.004.533.753.850.00--075.59%
AAL200124P000365002020-01-14 1:36PM EST36.508.758.008.300.00--2596.09%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità