AAL - American Airlines Group Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230609C000050002023-06-01 2:21PM EDT5.009.709.859.950.00-12446.88%
AAL230609C000090002023-06-02 2:50PM EDT9.006.025.856.00+6.02-50246.88%
AAL230609C000095002023-05-24 10:50AM EDT9.504.145.355.500.00--5223.44%
AAL230609C000100002023-06-02 12:43PM EDT10.005.054.854.95+0.35+7.45%1213181.25%
AAL230609C000105002023-05-31 3:50PM EDT10.504.304.354.450.00-14160.94%
AAL230609C000110002023-05-22 9:40AM EDT11.003.353.853.950.00-69142.19%
AAL230609C000115002023-05-31 3:50PM EDT11.503.303.353.45+3.30--2125.00%
AAL230609C000120002023-06-02 3:46PM EDT12.002.922.842.95+0.10+3.55%214103.13%
AAL230609C000125002023-05-25 1:03PM EDT12.501.772.332.460.00-156187.50%
AAL230609C000130002023-06-02 3:27PM EDT13.001.951.831.98+0.28+16.77%3650175.78%
AAL230609C000135002023-06-02 3:25PM EDT13.501.491.361.44+0.24+19.20%9744756.25%
AAL230609C000140002023-06-02 3:58PM EDT14.000.950.900.96+0.20+26.67%1,3601,23555.47%
AAL230609C000145002023-06-02 3:59PM EDT14.500.520.510.54+0.10+23.81%1,0161,74246.88%
AAL230609C000150002023-06-02 3:59PM EDT15.000.240.230.24+0.06+33.33%7,0634,46942.97%
AAL230609C000155002023-06-02 3:59PM EDT15.500.080.080.09+0.02+33.33%3,0982,40343.36%
AAL230609C000160002023-06-02 3:58PM EDT16.000.040.030.04+0.02+100.00%2762,38248.44%
AAL230609C000165002023-06-02 3:46PM EDT16.500.020.010.02+0.01+100.00%3727550.78%
AAL230609C000170002023-06-02 12:37PM EDT17.000.010.000.020.00-21741757.81%
AAL230609C000175002023-05-25 3:11PM EDT17.500.020.000.030.00-614473.44%
AAL230609C000180002023-05-23 3:20PM EDT18.000.020.000.030.00-516682.81%
AAL230609C000185002023-05-18 9:30AM EDT18.500.030.000.020.00-3387.50%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230609P000085002023-05-04 3:13PM EDT8.500.020.000.020.00--10206.25%
AAL230609P000090002023-05-11 10:54AM EDT9.000.020.000.030.00-100108198.44%
AAL230609P000095002023-05-24 12:44PM EDT9.500.020.000.030.00-4140181.25%
AAL230609P000100002023-05-25 10:14AM EDT10.000.020.000.020.00-32317153.13%
AAL230609P000105002023-05-30 9:45AM EDT10.500.010.000.020.00-11,709137.50%
AAL230609P000110002023-06-01 9:43AM EDT11.000.020.000.020.00-12,809118.75%
AAL230609P000115002023-05-30 10:14AM EDT11.500.020.000.030.00-205483110.94%
AAL230609P000120002023-06-02 3:40PM EDT12.000.010.000.01-0.01-50.00%2114281.25%
AAL230609P000125002023-06-02 3:59PM EDT12.500.010.000.010.00-3,2001,27365.63%
AAL230609P000130002023-06-02 2:17PM EDT13.000.020.010.020.00-7163164.06%
AAL230609P000135002023-06-02 3:31PM EDT13.500.020.010.02-0.01-33.33%2621,28451.56%
AAL230609P000140002023-06-02 3:54PM EDT14.000.050.040.06-0.04-44.44%8352,17648.44%
AAL230609P000145002023-06-02 3:59PM EDT14.500.120.130.15-0.11-47.83%1,62797343.75%
AAL230609P000150002023-06-02 3:55PM EDT15.000.340.330.35-0.12-26.09%1,76239340.23%
AAL230609P000155002023-06-02 3:58PM EDT15.500.680.680.71-0.16-19.05%28930241.41%
AAL230609P000160002023-06-02 2:51PM EDT16.001.031.111.17-0.27-20.77%4524748.44%
AAL230609P000165002023-05-30 2:41PM EDT16.501.861.561.700.00-45572.27%
AAL230609P000170002023-05-25 9:37AM EDT17.003.092.072.170.00-29075.78%
AAL230609P000175002023-05-17 12:07PM EDT17.502.752.592.700.00--073.44%
AAL230609P000180002023-05-30 11:43AM EDT18.003.433.053.250.00-2287.50%
AAL230609P000185002023-05-31 9:31AM EDT18.503.653.553.700.00-10124.22%
AAL230609P000190002023-05-31 12:01PM EDT19.004.414.054.20+4.41--2135.16%