Italia markets open in 8 hours

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15,78-0,46 (-2,83%)
Alla chiusura: 04:00PM EST
15,92 +0,14 (+0,89%)
Dopo ore: 06:56PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220128C000100002022-01-26 3:20PM EST10.006.205.755.850.00-414425.00%
AAL220128C000110002022-01-25 9:51AM EST11.005.154.704.850.00-12431.25%
AAL220128C000120002022-01-24 10:09AM EST12.003.703.703.850.00-151345.31%
AAL220128C000130002022-01-27 1:24PM EST13.002.742.752.86-0.51-15.69%22209.38%
AAL220128C000135002022-01-27 2:30PM EST13.502.262.262.36-0.51-18.41%244182.81%
AAL220128C000140002022-01-27 2:40PM EST14.001.731.751.83-0.67-27.92%5226118.75%
AAL220128C000145002022-01-27 2:55PM EST14.501.191.231.32-0.51-30.00%5771120.31%
AAL220128C000150002022-01-27 3:59PM EST15.000.830.800.86-0.44-34.65%20392089.06%
AAL220128C000155002022-01-27 3:57PM EST15.500.430.410.43-0.45-51.14%1,4431,13378.13%
AAL220128C000160002022-01-27 3:59PM EST16.000.170.160.17-0.34-66.67%24,69113,78078.52%
AAL220128C000165002022-01-27 3:59PM EST16.500.050.050.06-0.22-81.48%6,0806,35182.81%
AAL220128C000170002022-01-27 3:56PM EST17.000.030.020.03-0.08-72.73%8,03813,08495.31%
AAL220128C000175002022-01-27 3:58PM EST17.500.030.010.02-0.02-40.00%2,7048,567112.50%
AAL220128C000180002022-01-27 3:58PM EST18.000.010.010.02-0.01-50.00%1,3227,429134.38%
AAL220128C000185002022-01-27 3:42PM EST18.500.010.010.020.00-8177,590159.38%
AAL220128C000190002022-01-27 1:32PM EST19.000.010.000.010.00-785,124150.00%
AAL220128C000195002022-01-27 11:12AM EST19.500.010.000.010.00-63,484175.00%
AAL220128C000200002022-01-27 1:31PM EST20.000.010.000.010.00-3433,996187.50%
AAL220128C000205002022-01-27 3:21PM EST20.500.020.000.020.00-851,220225.00%
AAL220128C000210002022-01-27 12:46PM EST21.000.010.000.010.00-2102,194225.00%
AAL220128C000215002022-01-27 9:41AM EST21.500.010.000.01-0.01-50.00%31,510237.50%
AAL220128C000220002022-01-27 10:09AM EST22.000.010.000.010.00-111,328250.00%
AAL220128C000225002022-01-27 11:47AM EST22.500.010.000.010.00-16717262.50%
AAL220128C000230002022-01-26 12:47PM EST23.000.010.000.010.00-11,768287.50%
AAL220128C000235002022-01-26 2:20PM EST23.500.010.000.010.00-182,309300.00%
AAL220128C000240002022-01-26 1:43PM EST24.000.010.000.010.00-41,069312.50%
AAL220128C000250002022-01-24 9:32AM EST25.000.010.000.010.00-70718337.50%
AAL220128C000260002022-01-27 12:16PM EST26.000.020.000.01+0.01+100.00%1326362.50%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220128P000100002022-01-27 10:27AM EST10.000.010.000.010.00-10600350.00%
AAL220128P000110002022-01-25 2:01PM EST11.000.010.000.010.00-32289287.50%
AAL220128P000120002022-01-26 9:30AM EST12.000.010.000.010.00-1422225.00%
AAL220128P000130002022-01-27 12:50PM EST13.000.010.000.01-0.02-66.67%1855162.50%
AAL220128P000135002022-01-27 10:21AM EST13.500.020.000.030.00-1250159.38%
AAL220128P000140002022-01-27 3:52PM EST14.000.010.000.030.00-641,500128.13%
AAL220128P000145002022-01-27 3:47PM EST14.500.020.020.03-0.01-33.33%1171,371107.81%
AAL220128P000150002022-01-27 3:59PM EST15.000.060.050.06-0.01-14.29%1,0924,73591.41%
AAL220128P000155002022-01-27 3:59PM EST15.500.140.150.160.00-2,6994,86983.59%
AAL220128P000160002022-01-27 3:59PM EST16.000.390.370.39+0.11+39.29%5,7235,74876.56%
AAL220128P000165002022-01-27 3:57PM EST16.500.780.710.83+0.26+50.00%2,0592,76779.69%
AAL220128P000170002022-01-27 3:59PM EST17.001.251.211.32+0.42+50.60%1,3112,819110.94%
AAL220128P000175002022-01-27 3:57PM EST17.501.691.711.77+0.37+28.03%1031,955118.75%
AAL220128P000180002022-01-27 3:54PM EST18.002.192.182.26+0.44+25.14%1341,50850.00%
AAL220128P000185002022-01-27 3:47PM EST18.502.672.702.76+0.47+21.36%441,216150.00%
AAL220128P000190002022-01-27 12:46PM EST19.003.103.203.30+0.40+14.81%39831203.13%
AAL220128P000195002022-01-27 3:03PM EST19.503.773.703.80+0.52+16.00%39346225.00%
AAL220128P000200002022-01-27 3:51PM EST20.004.184.204.30+0.58+16.11%43203246.88%
AAL220128P000205002022-01-27 10:06AM EST20.504.044.704.80+0.11+2.80%1121268.75%
AAL220128P000210002022-01-27 11:06AM EST21.004.735.155.25-0.02-0.42%189287.50%
AAL220128P000215002022-01-27 11:11AM EST21.505.195.655.75+0.15+2.98%1245306.25%
AAL220128P000220002022-01-27 2:15PM EST22.006.106.156.30+0.45+7.96%859250.00%
AAL220128P000225002022-01-14 2:58PM EST22.503.956.656.850.00-2523343.75%
AAL220128P000230002022-01-26 12:46PM EST23.006.197.157.400.00-21396.88%
AAL220128P000235002022-01-27 3:11PM EST23.507.807.657.75+1.09+16.24%1822375.00%
AAL220128P000240002022-01-25 10:44AM EST24.007.558.158.350.00-1013393.75%
AAL220128P000250002022-01-25 10:44AM EST25.008.559.159.400.00-711465.63%
AAL220128P000260002022-01-25 11:47AM EST26.009.7010.1510.250.00-11450.00%