Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
11,28+0,12 (+1,08%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL201106C000050002020-10-09 3:18PM EDT5.008.253.507.800.00-22978.91%
AAL201106C000055002020-10-30 1:02PM EDT5.505.703.007.45-0.98-14.67%11938.28%
AAL201106C000060002020-10-29 2:11PM EDT6.005.152.506.600.00-21748.83%
AAL201106C000065002020-10-28 11:27AM EDT6.504.352.006.450.00-33779.69%
AAL201106C000070002020-10-27 10:52AM EDT7.004.061.505.00-0.49-10.77%14459.38%
AAL201106C000075002020-10-30 1:59PM EDT7.503.851.504.70+0.35+10.00%112465.23%
AAL201106C000080002020-10-29 3:04PM EDT8.003.101.004.100.00-421394.92%
AAL201106C000085002020-10-28 9:40AM EDT8.502.362.493.400.00-213183.59%
AAL201106C000090002020-10-30 2:08PM EDT9.002.300.442.65+0.12+5.50%1499211.33%
AAL201106C000095002020-10-30 3:51PM EDT9.501.831.271.99+0.08+4.57%4087141.02%
AAL201106C000100002020-10-30 2:27PM EDT10.001.401.371.54+0.10+7.69%210353104.69%
AAL201106C000105002020-10-30 3:44PM EDT10.500.971.001.03+0.07+7.78%23336989.45%
AAL201106C000110002020-10-30 3:36PM EDT11.000.680.650.69+0.05+7.94%1,4961,55584.38%
AAL201106C000115002020-10-30 3:58PM EDT11.500.410.410.43+0.02+5.13%4,5592,88983.20%
AAL201106C000120002020-10-30 3:58PM EDT12.000.250.240.25+0.03+13.64%4,7453,57582.42%
AAL201106C000125002020-10-30 3:57PM EDT12.500.130.130.140.00-2,7415,74382.03%
AAL201106C000130002020-10-30 3:59PM EDT13.000.080.070.080.00-3,16611,64683.59%
AAL201106C000135002020-10-30 3:53PM EDT13.500.050.040.050.00-1,5122,83287.50%
AAL201106C000140002020-10-30 3:09PM EDT14.000.040.030.04+0.01+33.33%8064,33395.31%
AAL201106C000145002020-10-30 3:53PM EDT14.500.030.020.030.00-502,400100.00%
AAL201106C000150002020-10-30 3:57PM EDT15.000.030.020.030.00-1101,003110.94%
AAL201106C000155002020-10-30 3:20PM EDT15.500.020.010.030.00-52,330117.19%
AAL201106C000160002020-10-30 2:53PM EDT16.000.020.010.03-0.01-33.33%13970126.56%
AAL201106C000165002020-10-29 3:52PM EDT16.500.010.010.020.00-1391129.69%
AAL201106C000170002020-10-30 12:54PM EDT17.000.020.010.020.00-18760137.50%
AAL201106C000175002020-10-30 3:36PM EDT17.500.020.000.030.00-10177146.88%
AAL201106C000180002020-10-30 9:35AM EDT18.000.010.000.030.00-1281,549153.13%
AAL201106C000185002020-10-29 11:42AM EDT18.500.010.000.030.00-11,014162.50%
AAL201106C000190002020-10-28 10:33AM EDT19.000.010.000.030.00-16632168.75%
AAL201106C000200002020-10-28 11:39AM EDT20.000.020.000.190.00-25526245.31%
AAL201106C000250002020-10-29 10:14AM EDT25.000.010.000.020.00-1673228.13%
Opzioni Putper6 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL201106P000060002020-10-19 12:09AM EDT6.000.030.001.820.00--2622.66%
AAL201106P000065002020-10-22 9:35AM EDT6.500.020.000.030.00-5076190.63%
AAL201106P000075002020-10-28 11:27AM EDT7.500.040.000.020.00-126137.50%
AAL201106P000080002020-10-30 3:25PM EDT8.000.030.010.03-0.02-40.00%3581,565131.25%
AAL201106P000085002020-10-30 3:15PM EDT8.500.030.010.040.00-992,475115.63%
AAL201106P000090002020-10-30 3:26PM EDT9.000.050.040.05-0.01-16.67%2296,405109.38%
AAL201106P000095002020-10-30 3:56PM EDT9.500.080.070.09-0.02-20.00%2,3111,035102.34%
AAL201106P000100002020-10-30 3:59PM EDT10.000.140.120.15-0.02-12.50%1,0121,64194.53%
AAL201106P000105002020-10-30 3:55PM EDT10.500.230.220.25-0.06-20.69%3,7692,06889.45%
AAL201106P000110002020-10-30 3:59PM EDT11.000.410.400.41-0.06-12.77%4,91511,61586.72%
AAL201106P000115002020-10-30 3:57PM EDT11.500.650.630.67-0.06-8.45%1,0782,39184.77%
AAL201106P000120002020-10-30 3:53PM EDT12.000.990.951.00-0.08-7.48%8053,38683.98%
AAL201106P000125002020-10-30 3:33PM EDT12.501.431.341.45-0.05-3.38%6317,46291.02%
AAL201106P000130002020-10-30 3:44PM EDT13.001.800.524.90-0.17-8.63%5461,575257.42%
AAL201106P000135002020-10-30 3:11PM EDT13.502.280.152.41-0.16-6.56%117,761131.25%
AAL201106P000140002020-10-29 11:26AM EDT14.002.840.132.88-0.06-2.07%7698139.45%
AAL201106P000145002020-10-28 2:59PM EDT14.503.201.355.00-0.20-5.88%8279448.83%
AAL201106P000150002020-10-30 3:32PM EDT15.003.811.054.55-0.10-2.56%1846308.59%
AAL201106P000155002020-10-23 12:01PM EDT15.503.003.455.100.00-33140.63%
AAL201106P000160002020-10-26 10:35AM EDT16.004.004.006.900.00-11321.88%
AAL201106P000165002020-10-28 12:45PM EDT16.505.552.887.250.00-426557.42%
AAL201106P000170002020-10-28 12:27PM EDT17.005.792.906.10-0.21-3.50%1114276.56%
AAL201106P000175002020-10-30 10:46AM EDT17.506.484.258.80+0.02+0.31%232269.53%
AAL201106P000180002020-10-29 11:26AM EDT18.006.904.407.650.00-49413.28%
AAL201106P000190002020-10-26 1:12PM EDT19.007.225.5010.000.00-10185.94%
AAL201106P000200002020-10-26 1:14PM EDT20.008.236.3011.000.00-10690.04%
AAL201106P000250002020-10-28 12:20PM EDT25.0013.7511.3515.850.00-1821762.11%