Italia Markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,82-0,28 (-1,95%)
In data: 02:45PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240524C000090002024-05-23 10:10AM EDT9.005.054.755.55-0.10-1.94%6057543.75%
AAL240524C000095002024-05-23 9:51AM EDT9.504.403.755.90-0.25-5.38%6076575.00%
AAL240524C000110002024-05-23 10:20AM EDT11.003.052.612.93-0.83-21.39%6525242.19%
AAL240524C000115002024-05-21 3:46PM EDT11.502.402.062.39-0.20-7.69%132181.25%
AAL240524C000120002024-05-23 11:46AM EDT12.001.891.551.85-0.46-19.57%565118.75%
AAL240524C000125002024-05-23 11:52AM EDT12.501.311.071.36-0.84-39.07%3796.88%
AAL240524C000130002024-05-23 1:49PM EDT13.000.900.610.86-0.26-22.41%512767.19%
AAL240524C000135002024-05-23 1:27PM EDT13.500.430.330.37-0.20-31.75%55432139.06%
AAL240524C000140002024-05-23 2:29PM EDT14.000.060.050.06-0.18-75.00%2,3382,52331.25%
AAL240524C000145002024-05-23 2:26PM EDT14.500.010.000.01-0.03-75.00%2,3174,94740.63%
AAL240524C000150002024-05-23 2:17PM EDT15.000.010.000.010.00-2026,14656.25%
AAL240524C000155002024-05-23 2:00PM EDT15.500.010.000.020.00-715,00581.25%
AAL240524C000160002024-05-23 11:53AM EDT16.000.010.000.01-0.04-80.00%61,68987.50%
AAL240524C000165002024-05-22 11:57AM EDT16.500.010.000.020.00-1350118.75%
AAL240524C000170002024-05-20 9:40AM EDT17.000.010.000.010.00-30665118.75%
AAL240524C000175002024-05-17 2:51PM EDT17.500.010.000.010.00-201399137.50%
AAL240524C000180002024-05-17 3:31PM EDT18.000.010.000.010.00-5421150.00%
AAL240524C000185002024-05-16 1:01PM EDT18.500.050.000.010.00-1205162.50%
AAL240524C000190002024-05-21 1:11PM EDT19.000.010.000.010.00-1823175.00%
AAL240524C000195002024-05-17 10:45AM EDT19.500.020.000.010.00-12267187.50%
AAL240524C000200002024-05-13 3:37PM EDT20.000.010.000.010.00-30135196.88%
AAL240524C000205002024-05-14 10:25AM EDT20.500.010.000.010.00--1212.50%
AAL240524C000210002024-05-14 9:31AM EDT21.000.020.000.010.00--150225.00%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240524P000090002024-04-16 10:05AM EDT9.000.050.001.260.00-5091692.19%
AAL240524P000095002024-05-08 3:54PM EDT9.500.010.000.020.00-1001,490231.25%
AAL240524P000100002024-05-20 1:53PM EDT10.000.070.000.020.00-1129206.25%
AAL240524P000105002024-05-16 10:42AM EDT10.500.030.000.010.00-1586162.50%
AAL240524P000110002024-05-23 9:53AM EDT11.000.010.000.01-0.01-50.00%20591137.50%
AAL240524P000115002024-05-17 12:43PM EDT11.500.020.000.010.00-1804112.50%
AAL240524P000120002024-05-22 11:55AM EDT12.000.030.000.010.00-144,05187.50%
AAL240524P000125002024-05-23 9:36AM EDT12.500.010.000.040.00-501,72685.94%
AAL240524P000130002024-05-23 2:08PM EDT13.000.010.000.010.00-422,37150.00%
AAL240524P000135002024-05-23 2:13PM EDT13.500.020.020.03-0.14-87.50%5775,85633.59%
AAL240524P000140002024-05-23 2:21PM EDT14.000.220.210.24+0.10+83.33%8353,67432.81%
AAL240524P000145002024-05-23 2:09PM EDT14.500.650.670.70+0.23+54.76%4124,99850.00%
AAL240524P000150002024-05-23 12:44PM EDT15.001.091.151.20+0.18+19.78%1805,51575.00%
AAL240524P000155002024-05-23 2:08PM EDT15.501.651.651.79+0.24+17.02%1286110.94%
AAL240524P000160002024-05-22 3:05PM EDT16.002.002.142.19+0.17+9.29%13106.25%
AAL240524P000165002024-05-22 3:05PM EDT16.502.392.652.710.00-2514106.25%
AAL240524P000170002024-05-07 10:00AM EDT17.002.552.903.800.00-90244.53%
AAL240524P000175002024-05-22 2:51PM EDT17.503.403.503.750.00-32214.06%
AAL240524P000180002024-05-22 2:51PM EDT18.003.903.654.350.00-32288.28%
AAL240524P000195002024-05-13 3:15PM EDT19.504.505.656.000.00-240333.59%
AAL240524P000215002024-05-15 11:24AM EDT21.506.457.357.700.00-13287.50%
AAL240524P000225002024-05-15 11:24AM EDT22.507.458.308.950.00-11496.09%
AAL240524P000230002024-05-15 11:24AM EDT23.007.958.959.950.00--0510.94%
AAL240524P000240002024-05-15 11:24AM EDT24.008.9510.1510.400.00--8432.81%