Italia markets close in 8 hours 4 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
16,17+0,20 (+1,25%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL210122C000050002021-01-19 12:12PM EST5.0010.960.000.000.00-500.00%
AAL210122C000075002021-01-11 10:50AM EST7.507.400.000.000.00-1200.00%
AAL210122C000080002021-01-20 3:48PM EST8.008.200.000.000.00-600.00%
AAL210122C000085002021-01-11 10:50AM EST8.506.400.000.000.00-1600.00%
AAL210122C000090002020-12-30 1:52PM EST9.007.250.000.000.00-1600.00%
AAL210122C000095002021-01-13 2:41PM EST9.506.100.000.000.00-600.00%
AAL210122C000100002021-01-15 3:26PM EST10.005.950.000.000.00-200.00%
AAL210122C000105002021-01-20 12:28PM EST10.505.600.000.000.00-100.00%
AAL210122C000110002021-01-15 9:40AM EST11.005.150.000.000.00-300.00%
AAL210122C000115002021-01-14 2:10PM EST11.504.750.000.000.00-100.00%
AAL210122C000120002021-01-20 12:24PM EST12.004.100.000.000.00-2400.00%
AAL210122C000125002021-01-20 1:19PM EST12.503.750.000.000.00-100.00%
AAL210122C000130002021-01-20 12:24PM EST13.003.100.000.000.00-1700.00%
AAL210122C000135002021-01-20 12:19PM EST13.502.580.000.000.00-29400.00%
AAL210122C000140002021-01-20 3:12PM EST14.002.250.000.000.00-6800.00%
AAL210122C000145002021-01-20 3:09PM EST14.501.770.000.000.00-13700.00%
AAL210122C000150002021-01-20 3:55PM EST15.001.240.000.000.00-46300.00%
AAL210122C000155002021-01-20 3:56PM EST15.500.780.000.000.00-2,30200.00%
AAL210122C000160002021-01-20 3:59PM EST16.000.400.000.000.00-16,49500.00%
AAL210122C000165002021-01-20 3:59PM EST16.500.190.000.000.00-14,786012.50%
AAL210122C000170002021-01-20 3:59PM EST17.000.100.000.000.00-7,650025.00%
AAL210122C000175002021-01-20 3:59PM EST17.500.050.000.000.00-9,668025.00%
AAL210122C000180002021-01-20 3:59PM EST18.000.030.000.000.00-974050.00%
AAL210122C000185002021-01-20 3:48PM EST18.500.010.000.000.00-94050.00%
AAL210122C000190002021-01-20 3:43PM EST19.000.010.000.000.00-256050.00%
AAL210122C000195002021-01-20 2:23PM EST19.500.010.000.000.00-63050.00%
AAL210122C000200002021-01-20 3:57PM EST20.000.010.000.000.00-36050.00%
AAL210122C000205002021-01-20 10:09AM EST20.500.010.000.000.00-25050.00%
AAL210122C000210002021-01-20 10:01AM EST21.000.010.000.000.00-1050.00%
AAL210122C000215002021-01-19 12:07PM EST21.500.010.000.000.00-72050.00%
AAL210122C000225002021-01-19 11:49AM EST22.500.010.000.000.00-31050.00%
AAL210122C000230002021-01-15 11:43AM EST23.000.030.000.000.00-28050.00%
AAL210122C000235002021-01-19 11:32AM EST23.500.020.000.000.00-1050.00%
AAL210122C000240002021-01-15 3:28PM EST24.000.010.000.000.00-1050.00%
AAL210122C000250002021-01-20 9:39AM EST25.000.010.000.000.00-1050.00%
AAL210122C000300002021-01-20 3:34PM EST30.000.010.000.000.00-1050.00%
Opzioni Putper22 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL210122P000050002020-12-14 11:06AM EST5.000.050.000.010.00-11600.00%
AAL210122P000075002020-12-31 10:19AM EST7.500.030.000.000.00-12050.00%
AAL210122P000080002021-01-13 3:55PM EST8.000.010.000.000.00-12050.00%
AAL210122P000085002021-01-14 2:33PM EST8.500.010.000.000.00-20050.00%
AAL210122P000090002021-01-14 2:37PM EST9.000.010.000.000.00-2000100.00%
AAL210122P000095002021-01-19 12:10AM EST9.500.02-0.000.00--050.00%
AAL210122P000100002021-01-20 9:32AM EST10.000.010.000.000.00-5050.00%
AAL210122P000105002021-01-15 2:56PM EST10.500.010.000.000.00-1,325050.00%
AAL210122P000110002021-01-20 10:17AM EST11.000.010.000.000.00-10050.00%
AAL210122P000115002021-01-20 9:37AM EST11.500.020.000.000.00-1050.00%
AAL210122P000120002021-01-20 10:01AM EST12.000.010.000.000.00-182050.00%
AAL210122P000125002021-01-20 1:10PM EST12.500.010.000.000.00-1050.00%
AAL210122P000130002021-01-20 3:59PM EST13.000.010.000.000.00-263050.00%
AAL210122P000135002021-01-20 2:52PM EST13.500.010.000.000.00-72050.00%
AAL210122P000140002021-01-20 3:50PM EST14.000.030.000.000.00-1,555050.00%
AAL210122P000145002021-01-20 3:44PM EST14.500.030.000.000.00-161050.00%
AAL210122P000150002021-01-20 3:59PM EST15.000.040.000.000.00-2,443025.00%
AAL210122P000155002021-01-20 3:59PM EST15.500.080.000.000.00-1,634012.50%
AAL210122P000160002021-01-20 3:59PM EST16.000.210.000.000.00-5,08306.25%
AAL210122P000165002021-01-20 3:58PM EST16.500.520.000.000.00-74200.00%
AAL210122P000170002021-01-20 3:41PM EST17.000.900.000.000.00-17600.00%
AAL210122P000175002021-01-20 3:11PM EST17.501.290.000.000.00-3400.00%
AAL210122P000180002021-01-20 2:19PM EST18.001.840.000.000.00-5200.00%
AAL210122P000185002021-01-19 3:15PM EST18.502.510.000.000.00-100.00%
AAL210122P000190002021-01-20 3:32PM EST19.002.820.000.000.00-400.00%
AAL210122P000195002021-01-06 10:34AM EST19.504.120.000.000.00--00.00%
AAL210122P000200002021-01-14 3:41PM EST20.003.700.000.000.00-200.00%
AAL210122P000205002020-12-21 10:02AM EST20.505.004.154.550.00-11162.50%
AAL210122P000210002021-01-19 2:32PM EST21.004.920.000.000.00-200.00%
AAL210122P000215002021-01-04 12:32PM EST21.506.350.000.000.00-100.00%
AAL210122P000225002021-01-08 9:41AM EST22.507.150.000.000.00-3100.00%
AAL210122P000230002021-01-08 10:22AM EST23.007.750.000.000.00-100.00%
AAL210122P000235002021-01-08 10:22AM EST23.508.250.000.000.00-1900.00%
AAL210122P000240002021-01-19 1:17PM EST24.007.850.000.000.00-1000.00%
AAL210122P000250002021-01-15 12:34PM EST25.009.100.000.000.00-400.00%
AAL210122P000300002021-01-11 11:36AM EST30.0015.110.000.000.00-1000.00%