Italia markets open in 2 hours 2 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
16,24-0,22 (-1,34%)
Alla chiusura: 04:00PM EST
16,32 +0,08 (+0,49%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220128C000100002022-01-26 3:20PM EST10.006.200.000.000.00-400.00%
AAL220128C000110002022-01-25 9:51AM EST11.005.150.000.000.00-100.00%
AAL220128C000120002022-01-24 10:09AM EST12.003.700.000.000.00-100.00%
AAL220128C000130002022-01-26 3:59PM EST13.003.250.000.000.00-100.00%
AAL220128C000135002022-01-26 3:30PM EST13.502.770.000.000.00-200.00%
AAL220128C000140002022-01-26 3:04PM EST14.002.400.000.000.00-700.00%
AAL220128C000145002022-01-26 3:23PM EST14.501.700.000.000.00-1200.00%
AAL220128C000150002022-01-26 3:22PM EST15.001.270.000.000.00-7200.00%
AAL220128C000155002022-01-26 3:58PM EST15.500.880.000.000.00-29500.00%
AAL220128C000160002022-01-26 3:56PM EST16.000.510.000.000.00-10,58500.00%
AAL220128C000165002022-01-26 3:59PM EST16.500.270.000.000.00-4,29706.25%
AAL220128C000170002022-01-26 3:59PM EST17.000.110.000.000.00-23,592025.00%
AAL220128C000175002022-01-26 3:59PM EST17.500.050.000.000.00-6,555025.00%
AAL220128C000180002022-01-26 3:57PM EST18.000.020.000.000.00-2,164050.00%
AAL220128C000185002022-01-26 3:57PM EST18.500.010.000.000.00-611050.00%
AAL220128C000190002022-01-26 2:49PM EST19.000.010.000.000.00-160050.00%
AAL220128C000195002022-01-26 3:55PM EST19.500.010.000.000.00-225050.00%
AAL220128C000200002022-01-26 3:42PM EST20.000.010.000.000.00-113050.00%
AAL220128C000205002022-01-26 2:00PM EST20.500.020.000.000.00-10050.00%
AAL220128C000210002022-01-26 2:00PM EST21.000.010.000.000.00-15050.00%
AAL220128C000215002022-01-26 9:42AM EST21.500.020.000.000.00-1050.00%
AAL220128C000220002022-01-26 12:21PM EST22.000.010.000.000.00-1050.00%
AAL220128C000225002022-01-26 12:34PM EST22.500.010.000.000.00-10050.00%
AAL220128C000230002022-01-26 12:47PM EST23.000.010.000.000.00-1050.00%
AAL220128C000235002022-01-26 2:20PM EST23.500.010.000.000.00-18050.00%
AAL220128C000240002022-01-26 1:43PM EST24.000.010.000.000.00-4050.00%
AAL220128C000250002022-01-24 9:32AM EST25.000.010.000.000.00-70050.00%
AAL220128C000260002022-01-24 3:39PM EST26.000.010.000.000.00-25050.00%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220128P000100002022-01-25 10:05AM EST10.000.010.000.000.00--050.00%
AAL220128P000110002022-01-25 2:01PM EST11.000.010.000.000.00-32050.00%
AAL220128P000120002022-01-26 9:30AM EST12.000.010.000.000.00-1050.00%
AAL220128P000130002022-01-25 1:50PM EST13.000.030.000.000.00-324050.00%
AAL220128P000135002022-01-26 10:54AM EST13.500.020.000.000.00-104050.00%
AAL220128P000140002022-01-26 3:34PM EST14.000.010.000.000.00-422050.00%
AAL220128P000145002022-01-26 3:56PM EST14.500.030.000.000.00-563050.00%
AAL220128P000150002022-01-26 3:58PM EST15.000.070.000.000.00-527025.00%
AAL220128P000155002022-01-26 3:59PM EST15.500.140.000.000.00-2,511025.00%
AAL220128P000160002022-01-26 3:59PM EST16.000.280.000.000.00-4,09706.25%
AAL220128P000165002022-01-26 3:57PM EST16.500.520.000.000.00-3,07300.00%
AAL220128P000170002022-01-26 3:49PM EST17.000.830.000.000.00-75100.00%
AAL220128P000175002022-01-26 3:59PM EST17.501.320.000.000.00-11000.00%
AAL220128P000180002022-01-26 3:49PM EST18.001.750.000.000.00-8800.00%
AAL220128P000185002022-01-26 3:16PM EST18.502.200.000.000.00-6900.00%
AAL220128P000190002022-01-26 3:17PM EST19.002.700.000.000.00-1400.00%
AAL220128P000195002022-01-26 3:40PM EST19.503.250.000.000.00-1300.00%
AAL220128P000200002022-01-26 3:31PM EST20.003.600.000.000.00-4200.00%
AAL220128P000205002022-01-26 2:48PM EST20.503.930.000.000.00-300.00%
AAL220128P000210002022-01-26 3:40PM EST21.004.750.000.000.00-1700.00%
AAL220128P000215002022-01-26 3:00PM EST21.505.040.000.000.00-2400.00%
AAL220128P000220002022-01-25 11:56AM EST22.005.650.000.000.00-300.00%
AAL220128P000225002022-01-14 2:58PM EST22.503.950.000.000.00-2500.00%
AAL220128P000230002022-01-26 12:46PM EST23.006.190.000.000.00-200.00%
AAL220128P000235002022-01-26 12:51PM EST23.506.710.000.000.00-200.00%
AAL220128P000240002022-01-25 10:44AM EST24.007.550.000.000.00-1000.00%
AAL220128P000250002022-01-25 10:44AM EST25.008.550.000.000.00-700.00%
AAL220128P000260002022-01-25 11:47AM EST26.009.700.000.000.00-100.00%