Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
20,45-0,79 (-3,72%)
Alla chiusura: 4:00PM EST

20,43 -0,02 (-0,07%)
Dopo ore: 4:08PM EST

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL210305C000095002021-03-05 9:48AM EST9.5011.0010.8511.20-1.06-8.79%10796.88%
AAL210305C000100002021-02-22 10:59AM EST10.0010.9010.2011.000.00-10859.38%
AAL210305C000105002021-02-08 11:04AM EST10.506.879.6010.550.00-200778.13%
AAL210305C000110002021-02-19 11:29AM EST11.007.709.0510.000.00-10662.50%
AAL210305C000115002021-02-24 9:35AM EST11.509.858.809.500.00--2760.94%
AAL210305C000120002021-03-04 11:11AM EST12.009.558.109.300.00-10754.69%
AAL210305C000125002021-03-03 12:05PM EST12.509.777.608.600.00-26625.00%
AAL210305C000130002021-03-05 3:49PM EST13.007.497.357.55-1.81-19.46%804050.00%
AAL210305C000135002021-02-25 1:00PM EST13.507.006.757.500.00-110564.06%
AAL210305C000140002021-03-05 3:44PM EST14.006.476.456.70-0.88-11.97%5090482.81%
AAL210305C000145002021-03-05 2:43PM EST14.505.755.906.05-0.75-11.54%1,0120328.13%
AAL210305C000150002021-03-05 11:17AM EST15.004.454.556.45-1.45-24.58%240337.50%
AAL210305C000155002021-03-05 2:50PM EST15.505.054.355.90-0.70-12.17%40187409.38%
AAL210305C000160002021-03-05 3:07PM EST16.004.404.354.70-0.85-16.19%1010303.13%
AAL210305C000165002021-03-05 3:26PM EST16.504.003.854.35-0.80-16.67%241467322.66%
AAL210305C000170002021-03-05 3:47PM EST17.003.463.403.55-0.64-15.61%8271,068193.75%
AAL210305C000175002021-03-05 3:41PM EST17.502.952.943.65-0.87-22.77%1280336.72%
AAL210305C000180002021-03-05 3:39PM EST18.002.612.472.52-0.74-22.09%1,2033,564160.94%
AAL210305C000185002021-03-05 3:39PM EST18.501.971.962.04-0.39-16.53%1710135.94%
AAL210305C000190002021-03-05 3:48PM EST19.001.491.451.52-0.76-33.78%1,2022,48798.44%
AAL210305C000195002021-03-05 3:48PM EST19.500.960.971.03-0.78-44.83%4,2831,26778.13%
AAL210305C000200002021-03-05 3:51PM EST20.000.520.480.53-0.78-60.00%7,931057.03%
AAL210305C000205002021-03-05 3:50PM EST20.500.020.030.04-0.84-97.67%5,419014.45%
AAL210305C000210002021-03-05 3:47PM EST21.000.010.000.01-0.46-97.87%6,559032.81%
AAL210305C000215002021-03-05 3:42PM EST21.500.010.000.01-0.23-95.83%2,3777,73350.00%
AAL210305C000220002021-03-05 3:45PM EST22.000.010.000.01-0.10-90.91%1,93511,70368.75%
AAL210305C000225002021-03-05 3:36PM EST22.500.010.000.01-0.03-75.00%6277,68184.38%
AAL210305C000230002021-03-05 3:29PM EST23.000.010.000.01-0.02-66.67%4148,167100.00%
AAL210305C000235002021-03-05 2:30PM EST23.500.010.000.010.00-840118.75%
AAL210305C000240002021-03-05 3:36PM EST24.000.010.000.01-0.01-50.00%1783,690131.25%
AAL210305C000250002021-03-05 2:25PM EST25.000.010.000.010.00-630162.50%
AAL210305C000260002021-03-05 10:38AM EST26.000.010.000.010.00-512,826187.50%
AAL210305C000270002021-03-05 12:29PM EST27.000.010.000.010.00-21546212.50%
AAL210305C000280002021-03-04 2:21PM EST28.000.010.000.010.00-7267237.50%
AAL210305C000290002021-03-03 1:35PM EST29.000.020.000.010.00-102418262.50%
AAL210305C000300002021-03-04 11:16AM EST30.000.030.000.01+0.02+200.00%21,100275.00%
AAL210305C000310002021-03-04 11:14AM EST31.000.020.000.010.00-10300.00%
AAL210305C000320002021-03-01 1:05PM EST32.000.01-0.010.00--39343.75%
AAL210305C000330002021-03-03 3:49PM EST33.000.04-0.100.00--1509.38%
AAL210305C000350002021-03-03 3:49PM EST35.000.010.000.01-0.02-66.67%100375.00%
Opzioni Putper5 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL210305P000095002021-03-04 12:24PM EST9.500.030.001.120.00-14111,276.56%
AAL210305P000100002021-02-26 12:23PM EST10.000.010.000.010.00-2230525.00%
AAL210305P000105002021-02-26 12:23PM EST10.500.020.000.070.00-570618.75%
AAL210305P000110002021-03-01 12:30PM EST11.000.030.000.730.00-459945.31%
AAL210305P000115002021-03-01 9:48AM EST11.500.010.000.010.00-1184425.00%
AAL210305P000120002021-03-05 9:55AM EST12.000.020.000.01+0.01+100.00%337677387.50%
AAL210305P000125002021-03-05 9:48AM EST12.500.020.000.03-0.01-33.33%320713418.75%
AAL210305P000130002021-03-05 11:55AM EST13.000.010.000.12-0.01-50.00%20484.38%
AAL210305P000135002021-03-01 12:01PM EST13.500.010.000.020.00-117360337.50%
AAL210305P000140002021-03-05 9:44AM EST14.000.010.000.010.00-130287.50%
AAL210305P000145002021-03-05 11:25AM EST14.500.030.000.01+0.02+200.00%27739262.50%
AAL210305P000150002021-03-05 10:24AM EST15.000.010.010.01-0.01-50.00%431,685262.50%
AAL210305P000155002021-03-01 10:25AM EST15.500.010.000.010.00-60212.50%
AAL210305P000160002021-03-05 12:31PM EST16.000.010.000.01-0.01-50.00%931,223193.75%
AAL210305P000165002021-03-05 11:54AM EST16.500.010.000.010.00-2982,395175.00%
AAL210305P000170002021-03-05 12:15PM EST17.000.010.000.01-0.01-50.00%3702,383150.00%
AAL210305P000175002021-03-05 12:10PM EST17.500.010.000.01-0.02-66.67%3783,341131.25%
AAL210305P000180002021-03-05 1:43PM EST18.000.010.000.01-0.02-66.67%1,3890109.38%
AAL210305P000185002021-03-05 2:29PM EST18.500.010.000.01-0.01-50.00%608087.50%
AAL210305P000190002021-03-05 3:21PM EST19.000.010.000.01-0.02-66.67%6,3419,99168.75%
AAL210305P000195002021-03-05 3:21PM EST19.500.010.000.01-0.02-66.67%4,701053.13%
AAL210305P000200002021-03-05 3:46PM EST20.000.010.000.02-0.06-85.71%16,2606,52635.16%
AAL210305P000205002021-03-05 3:52PM EST20.500.020.020.03-0.12-85.71%3,80600.00%
AAL210305P000210002021-03-05 3:51PM EST21.000.500.460.50+0.22+78.57%2,82100.00%
AAL210305P000215002021-03-05 3:41PM EST21.501.040.961.00+0.51+96.23%9384,3110.00%
AAL210305P000220002021-03-05 3:51PM EST22.001.501.461.50+0.59+64.84%9402,6800.00%
AAL210305P000225002021-03-05 3:03PM EST22.502.081.982.29+0.88+73.33%183792146.88%
AAL210305P000230002021-03-05 3:03PM EST23.002.572.482.54+0.30+13.22%11300.00%
AAL210305P000235002021-03-05 11:55AM EST23.503.302.983.55+0.77+30.43%29165251.56%
AAL210305P000240002021-03-05 3:51PM EST24.003.503.403.85+0.63+21.95%970207.81%
AAL210305P000250002021-03-04 2:25PM EST25.004.004.205.100.00-3761262.50%
AAL210305P000260002021-03-04 11:14AM EST26.004.525.305.950.00-10282.81%
AAL210305P000270002021-03-03 2:38PM EST27.004.806.257.350.00-50418.75%
AAL210305P000280002021-03-04 2:25PM EST28.007.006.658.450.00-30100.00%
AAL210305P000290002021-02-19 10:34AM EST29.0010.658.209.250.00-2725450.78%
AAL210305P000300002021-02-26 3:07PM EST30.009.109.459.600.00-20378.13%
AAL210305P000320002021-02-26 9:30AM EST32.0011.3011.2512.200.00-11540.63%
AAL210305P000350002021-02-26 1:02PM EST35.0014.2514.4514.600.00-86496.88%