Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,35+0,05 (+0,33%)
Alla chiusura: 04:00PM EDT
15,28 -0,07 (-0,42%)
Dopo ore: 05:36PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:15.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240328C000150002024-03-28 3:59PM EDT2024-03-280.290.320.35-0.02-6.45%2,1536,38312.50%
AAL240405C000150002024-03-28 3:58PM EDT2024-04-050.470.450.48+0.02+4.44%7183,60628.32%
AAL240412C000150002024-03-28 3:55PM EDT2024-04-120.620.590.62+0.04+6.90%1391,14433.30%
AAL240419C000150002024-03-28 3:50PM EDT2024-04-190.700.700.73+0.01+1.45%6259,30935.35%
AAL240426C000150002024-03-28 3:55PM EDT2024-04-260.880.850.90+0.05+6.02%16495341.02%
AAL240503C000150002024-03-28 1:59PM EDT2024-05-030.960.951.02+0.03+3.23%2120643.26%
AAL240517C000150002024-03-28 3:57PM EDT2024-05-171.121.081.11+0.05+4.67%66213,42640.92%
AAL240621C000150002024-03-28 2:39PM EDT2024-06-211.361.321.36+0.04+3.03%7923,27940.09%
AAL240816C000150002024-03-28 1:44PM EDT2024-08-161.761.701.74+0.10+6.02%261,20941.41%
AAL240920C000150002024-03-28 12:18PM EDT2024-09-201.911.881.92+0.10+5.52%114,81241.41%
AAL241115C000150002024-03-28 3:50PM EDT2024-11-152.162.172.25+0.07+3.35%38033943.02%
AAL250117C000150002024-03-28 2:52PM EDT2025-01-172.452.482.54+0.05+2.08%5628,70743.58%
AAL250620C000150002024-03-28 3:54PM EDT2025-06-203.053.003.10+0.27+9.71%4,36122,10843.90%
AAL250718C000150002024-03-28 11:24AM EDT2025-07-183.073.103.20+0.20+6.97%12,51644.07%
AAL251219C000150002024-03-27 2:24PM EDT2025-12-193.503.553.700.00-441,89244.85%
AAL260116C000150002024-03-28 2:38PM EDT2026-01-163.653.703.75+0.10+2.82%333,52244.53%
AAL260618C000150002024-03-27 1:50PM EDT2026-06-184.104.104.650.00-357050.68%
AAL261218C000150002024-03-28 3:48PM EDT2026-12-184.594.354.65+0.17+3.85%3028545.78%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240328P000150002024-03-28 3:31PM EDT2024-03-280.010.000.01-0.02-66.67%4832,03732.81%
AAL240405P000150002024-03-28 3:54PM EDT2024-04-050.110.110.12-0.05-31.25%1,4561,54627.15%
AAL240412P000150002024-03-28 3:43PM EDT2024-04-120.230.220.25-0.04-14.81%15396331.64%
AAL240419P000150002024-03-28 3:25PM EDT2024-04-190.330.320.33-0.07-17.50%1717,30231.93%
AAL240426P000150002024-03-28 3:19PM EDT2024-04-260.500.450.50-0.01-1.96%8332738.09%
AAL240503P000150002024-03-28 11:56AM EDT2024-05-030.550.520.58-0.05-8.33%55238.48%
AAL240517P000150002024-03-28 2:44PM EDT2024-05-170.690.650.670.00-1528,90736.82%
AAL240621P000150002024-03-28 2:38PM EDT2024-06-210.850.810.840.00-9831,78734.28%
AAL240816P000150002024-03-27 2:25PM EDT2024-08-161.091.061.10-0.06-5.22%33,64233.64%
AAL240920P000150002024-03-25 1:34PM EDT2024-09-201.191.161.22-0.25-17.36%18,84533.01%
AAL250117P000150002024-03-28 3:06PM EDT2025-01-171.641.571.62-0.02-1.20%36934,46732.96%
AAL250620P000150002024-03-27 1:14PM EDT2025-06-201.941.881.960.00-1919,51031.89%
AAL250718P000150002024-03-21 1:21PM EDT2025-07-182.201.552.210.00-3861,47434.62%
AAL251219P000150002024-03-06 10:49AM EDT2025-12-192.662.232.320.00-32,78931.52%
AAL260116P000150002024-03-21 11:49AM EDT2026-01-162.512.272.380.00-108,62631.59%
AAL260618P000150002024-03-07 12:10PM EDT2026-06-182.900.682.820.00-944733.47%
AAL261218P000150002024-03-28 1:22PM EDT2026-12-182.831.113.15-0.19-6.29%31,09833.67%