Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,22+0,23 (+1,53%)
Al 02:24PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220812C000050002022-08-10 10:37AM EDT5.0010.1510.1510.250.00-1081,012.50%
AAL220812C000085002022-08-02 9:59AM EDT8.505.556.656.750.00--3562.50%
AAL220812C000090002022-08-02 3:58PM EDT9.005.086.156.250.00-1230512.50%
AAL220812C000095002022-08-01 10:02AM EDT9.504.355.655.750.00-1515468.75%
AAL220812C000100002022-08-08 10:51AM EDT10.005.155.155.250.00-425421.88%
AAL220812C000105002022-08-05 3:54PM EDT10.504.544.654.75+0.26+6.07%16381.25%
AAL220812C000110002022-08-11 9:30AM EDT11.004.374.154.250.00-119337.50%
AAL220812C000115002022-08-09 10:40AM EDT11.503.003.653.750.00-179300.00%
AAL220812C000120002022-08-12 1:28PM EDT12.003.203.153.25-0.10-3.03%5299259.38%
AAL220812C000125002022-08-12 11:36AM EDT12.502.692.692.74+0.23+9.35%10240206.25%
AAL220812C000130002022-08-12 1:27PM EDT13.002.222.192.24+0.25+12.69%4410171.88%
AAL220812C000135002022-08-12 1:51PM EDT13.501.751.691.74+0.29+19.86%3161,116137.50%
AAL220812C000140002022-08-12 1:51PM EDT14.001.261.191.24+0.26+26.00%1003,118103.13%
AAL220812C000145002022-08-12 2:09PM EDT14.500.710.700.72+0.19+36.54%4613,18025.00%
AAL220812C000150002022-08-12 2:07PM EDT15.000.220.220.24+0.05+29.41%7,66211,00528.91%
AAL220812C000155002022-08-12 2:09PM EDT15.500.010.010.02-0.02-66.67%3,43813,16932.81%
AAL220812C000160002022-08-12 2:02PM EDT16.000.010.000.01-0.01-50.00%17413,42250.00%
AAL220812C000165002022-08-12 1:55PM EDT16.500.010.000.010.00-173,62175.00%
AAL220812C000170002022-08-12 9:35AM EDT17.000.010.000.010.00-61,97296.88%
AAL220812C000175002022-08-11 9:31AM EDT17.500.020.000.010.00-822,170118.75%
AAL220812C000180002022-08-12 1:50PM EDT18.000.010.000.010.00-1719143.75%
AAL220812C000185002022-08-05 1:09PM EDT18.500.010.000.010.00-20399162.50%
AAL220812C000190002022-08-10 10:01AM EDT19.000.020.000.010.00-10636181.25%
AAL220812C000200002022-08-11 9:30AM EDT20.000.010.000.000.00-7548250.00%
AAL220812C000210002022-08-09 11:05AM EDT21.000.010.000.010.00-153250.00%
AAL220812C000220002022-07-18 11:36AM EDT22.000.020.000.010.00-10160275.00%
AAL220812C000230002022-07-12 2:36PM EDT23.000.030.000.010.00--60312.50%
AAL220812C000240002022-07-27 3:50PM EDT24.000.020.000.010.00-1889337.50%
AAL220812C000250002022-08-11 10:13AM EDT25.000.010.000.010.00-154362.50%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220812P000050002022-07-22 9:47AM EDT5.000.010.000.030.00-117925.00%
AAL220812P000080002022-07-14 12:26PM EDT8.000.050.000.030.00-21029556.25%
AAL220812P000085002022-07-25 3:56PM EDT8.500.010.000.030.00-136506.25%
AAL220812P000090002022-08-04 9:57AM EDT9.000.010.000.010.00-10110400.00%
AAL220812P000095002022-07-28 3:33PM EDT9.500.020.000.030.00-27136418.75%
AAL220812P000100002022-08-09 1:52PM EDT10.000.010.000.010.00-10220325.00%
AAL220812P000105002022-08-08 12:19PM EDT10.500.010.000.010.00-31,044300.00%
AAL220812P000110002022-08-09 1:58PM EDT11.000.010.000.020.00-101,547287.50%
AAL220812P000115002022-08-12 11:17AM EDT11.500.010.000.010.00-33,141225.00%
AAL220812P000120002022-08-11 2:45PM EDT12.000.010.000.010.00-13,561193.75%
AAL220812P000125002022-08-12 1:57PM EDT12.500.010.000.01-0.01-50.00%211,798162.50%
AAL220812P000130002022-08-12 1:14PM EDT13.000.010.000.000.00-599250.00%
AAL220812P000135002022-08-12 2:07PM EDT13.500.010.000.010.00-152,569106.25%
AAL220812P000140002022-08-12 1:32PM EDT14.000.010.000.010.00-11610,15181.25%
AAL220812P000145002022-08-12 2:09PM EDT14.500.010.000.01-0.02-66.67%9873,76850.00%
AAL220812P000150002022-08-12 2:05PM EDT15.000.010.010.02-0.17-94.44%3,3002,67928.91%
AAL220812P000155002022-08-12 2:02PM EDT15.500.300.290.31-0.23-43.40%71271238.28%
AAL220812P000160002022-08-12 1:29PM EDT16.000.770.770.80-0.27-25.96%24820250.00%
AAL220812P000165002022-08-12 12:56PM EDT16.501.331.271.31+0.26+24.30%96684.38%
AAL220812P000170002022-08-11 11:53AM EDT17.001.931.761.810.00-250696.88%
AAL220812P000175002022-08-10 2:03PM EDT17.502.182.272.310.00-195134.38%
AAL220812P000180002022-08-12 9:54AM EDT18.002.812.762.80+0.01+0.36%1150.00%
AAL220812P000185002022-08-05 12:39PM EDT18.503.713.253.350.00-31196.88%
AAL220812P000190002022-08-11 9:48AM EDT19.003.823.753.850.00-47218.75%
AAL220812P000200002022-08-04 10:03AM EDT20.005.354.754.850.00-118262.50%
AAL220812P000210002022-08-01 9:34AM EDT21.007.355.755.850.00--2300.00%