Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,54-0,07 (-0,42%)
Al 01:16PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230127C000050002023-01-26 9:41AM EST5.0011.1011.4011.500.00-350.00%
AAL230127C000080002023-01-17 2:22PM EST8.009.008.408.550.00-12587.50%
AAL230127C000085002023-01-26 9:42AM EST8.507.657.908.000.00-670.00%
AAL230127C000090002023-01-26 9:42AM EST9.007.157.407.500.00-24240.00%
AAL230127C000095002023-01-26 3:26PM EST9.507.006.907.050.00-1430450.00%
AAL230127C000100002023-01-27 11:04AM EST10.006.506.406.55+0.21+3.34%511412.50%
AAL230127C000105002023-01-27 9:37AM EST10.506.255.906.05+0.70+12.61%426375.00%
AAL230127C000110002023-01-27 12:40PM EST11.005.405.405.50-0.13-2.35%250.00%
AAL230127C000115002023-01-26 9:37AM EST11.504.754.905.000.00-4250.00%
AAL230127C000120002023-01-27 12:53PM EST12.004.404.454.55-0.10-2.22%8128275.00%
AAL230127C000125002023-01-27 11:06AM EST12.504.033.904.05+0.16+4.13%9280250.00%
AAL230127C000130002023-01-27 12:49PM EST13.003.403.403.55-0.01-0.29%162992218.75%
AAL230127C000135002023-01-27 12:54PM EST13.502.892.932.98+0.11+3.96%881,9110.00%
AAL230127C000140002023-01-27 12:49PM EST14.002.402.442.48-0.06-2.44%1341,6550.00%
AAL230127C000145002023-01-27 1:00PM EST14.501.971.931.97-0.20-9.22%1241,2910.00%
AAL230127C000150002023-01-27 12:36PM EST15.001.441.441.48-0.21-12.73%8321,4580.00%
AAL230127C000155002023-01-27 12:55PM EST15.500.970.930.99-0.15-13.39%951,8560.00%
AAL230127C000160002023-01-27 12:56PM EST16.000.500.440.48-0.12-19.35%9,44012,2130.00%
AAL230127C000165002023-01-27 1:00PM EST16.500.060.050.06-0.16-72.73%7,02611,60710.55%
AAL230127C000170002023-01-27 12:58PM EST17.000.010.000.01-0.03-75.00%11,53121,37835.94%
AAL230127C000175002023-01-27 12:55PM EST17.500.010.000.01-0.02-66.67%5855,62456.25%
AAL230127C000180002023-01-27 12:53PM EST18.000.010.000.010.00-4635,74778.13%
AAL230127C000185002023-01-27 12:55PM EST18.500.010.000.010.00-2480196.88%
AAL230127C000190002023-01-27 11:12AM EST19.000.010.000.010.00-51,097118.75%
AAL230127C000195002023-01-26 9:45AM EST19.500.010.000.010.00-184137.50%
AAL230127C000200002023-01-26 10:39AM EST20.000.010.000.010.00-15314,589156.25%
AAL230127C000210002023-01-27 9:37AM EST21.000.010.000.010.00-41,108187.50%
AAL230127C000220002023-01-25 3:51PM EST22.000.010.000.010.00-1225225.00%
AAL230127C000250002023-01-18 9:35AM EST25.000.020.000.010.00-56300.00%
Opzioni Putper27 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230127P000080002023-01-04 11:57AM EST8.000.020.000.040.00-32109637.50%
AAL230127P000085002023-01-03 9:30AM EST8.500.060.000.040.00-35378587.50%
AAL230127P000090002022-12-30 2:06PM EST9.000.070.000.030.00-75405525.00%
AAL230127P000095002023-01-11 9:58AM EST9.500.010.000.040.00-371893500.00%
AAL230127P000100002023-01-11 9:30AM EST10.000.060.000.020.00-1886412.50%
AAL230127P000105002023-01-05 2:50PM EST10.500.040.000.040.00-166305418.75%
AAL230127P000110002023-01-27 10:26AM EST11.000.010.000.020.00-1242343.75%
AAL230127P000115002023-01-26 10:10AM EST11.500.010.000.160.00-151,018443.75%
AAL230127P000120002023-01-26 10:10AM EST12.000.020.000.010.00-15656250.00%
AAL230127P000125002023-01-24 10:10AM EST12.500.010.000.010.00-13,680225.00%
AAL230127P000130002023-01-27 9:33AM EST13.000.010.000.160.00-21,807317.19%
AAL230127P000135002023-01-27 11:30AM EST13.500.010.000.010.00-24,640168.75%
AAL230127P000140002023-01-27 10:25AM EST14.000.010.000.010.00-54,063143.75%
AAL230127P000145002023-01-26 3:44PM EST14.500.010.000.010.00-1,5062,704112.50%
AAL230127P000150002023-01-27 12:44PM EST15.000.010.000.010.00-1276,44487.50%
AAL230127P000155002023-01-27 12:49PM EST15.500.010.000.010.00-2607,68462.50%
AAL230127P000160002023-01-27 12:45PM EST16.000.010.000.01-0.02-66.67%6,58415,70942.19%
AAL230127P000165002023-01-27 12:58PM EST16.500.090.080.09-0.04-30.77%8,46214,47631.64%
AAL230127P000170002023-01-27 12:51PM EST17.000.600.510.58+0.17+39.53%792,53971.88%
AAL230127P000175002023-01-27 12:08PM EST17.501.091.011.07+0.13+13.54%54385107.81%
AAL230127P000180002023-01-27 11:47AM EST18.001.601.491.59-0.47-22.71%6179141.41%
AAL230127P000185002023-01-26 3:19PM EST18.502.041.992.080.00-1021168.75%
AAL230127P000190002023-01-26 3:19PM EST19.002.542.522.570.00-633203.13%
AAL230127P000200002023-01-26 9:42AM EST20.003.853.453.600.00-625240.63%
AAL230127P000210002023-01-27 10:26AM EST21.004.304.504.55-0.59-12.07%162285.94%
AAL230127P000250002023-01-26 9:46AM EST25.008.908.458.650.00-7856464.06%