Italia markets close in 7 hours 47 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,92+0,31 (+2,46%)
Alla chiusura: 04:00PM EDT
12,96 +0,04 (+0,31%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:10.00
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230929C000100002023-09-27 9:43AM EDT2023-09-292.730.000.000.00-1200.00%
AAL231006C000100002023-09-27 3:07PM EDT2023-10-062.680.000.000.00-100.00%
AAL231013C000100002023-09-26 11:02AM EDT2023-10-133.000.000.000.00-100.00%
AAL231020C000100002023-09-28 3:52PM EDT2023-10-202.950.000.000.00-2000.00%
AAL231027C000100002023-09-28 11:43AM EDT2023-10-273.110.000.000.00-100.00%
AAL231117C000100002023-09-28 1:47PM EDT2023-11-173.150.000.000.00-400.00%
AAL231215C000100002023-09-28 10:35AM EDT2023-12-153.200.000.000.00-400.00%
AAL240119C000100002023-09-28 3:16PM EDT2024-01-193.450.000.000.00-7000.00%
AAL240216C000100002023-09-28 11:53AM EDT2024-02-163.550.000.000.00-200.00%
AAL240315C000100002023-09-28 12:33PM EDT2024-03-153.690.000.000.00-100.00%
AAL240517C000100002023-09-28 3:59PM EDT2024-05-173.800.000.000.00-100.00%
AAL240621C000100002023-09-27 2:46PM EDT2024-06-213.630.000.000.00-1000.00%
AAL240920C000100002023-09-25 10:12AM EDT2024-09-204.000.000.000.00-200.00%
AAL250117C000100002023-09-28 11:12AM EDT2025-01-174.550.000.000.00-4000.00%
AAL250620C000100002023-09-28 11:02AM EDT2025-06-204.830.000.000.00-100.00%
AAL250718C000100002023-09-08 1:16PM EDT2025-07-185.640.000.000.00-400.00%
AAL251219C000100002023-09-27 2:03PM EDT2025-12-195.000.000.000.00-5100.00%
AAL260116C000100002023-09-27 2:37PM EDT2026-01-165.060.000.000.00-200.00%
AAL260618C000100002023-09-27 12:13PM EDT2026-06-185.470.000.000.00-5000.00%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230929P000100002023-09-26 12:28PM EDT2023-09-290.010.000.000.00-1050.00%
AAL231006P000100002023-09-18 3:43PM EDT2023-10-060.030.000.000.00--050.00%
AAL231013P000100002023-09-26 9:30AM EDT2023-10-130.020.000.000.00-135025.00%
AAL231020P000100002023-09-28 3:52PM EDT2023-10-200.030.000.000.00-29025.00%
AAL231027P000100002023-09-27 3:15PM EDT2023-10-270.070.000.000.00-65025.00%
AAL231103P000100002023-09-27 3:18PM EDT2023-11-030.090.000.000.00-102025.00%
AAL231117P000100002023-09-28 11:47AM EDT2023-11-170.080.000.000.00-1025.00%
AAL231215P000100002023-09-28 1:00PM EDT2023-12-150.150.000.000.00-14012.50%
AAL240119P000100002023-09-28 3:58PM EDT2024-01-190.230.000.000.00-67012.50%
AAL240216P000100002023-09-27 3:53PM EDT2024-02-160.350.000.000.00-7012.50%
AAL240315P000100002023-09-27 2:58PM EDT2024-03-150.420.000.000.00-17012.50%
AAL240517P000100002023-09-26 1:31PM EDT2024-05-170.540.000.000.00-5,10606.25%
AAL240621P000100002023-09-28 2:56PM EDT2024-06-210.600.000.000.00-5,00406.25%
AAL240920P000100002023-09-28 2:23PM EDT2024-09-200.780.000.000.00-1506.25%
AAL250117P000100002023-09-28 3:49PM EDT2025-01-171.010.000.000.00-806.25%
AAL250620P000100002023-09-28 2:17PM EDT2025-06-201.220.000.000.00-5,00006.25%
AAL250718P000100002023-09-28 3:16PM EDT2025-07-181.320.000.000.00-206.25%
AAL251219P000100002023-09-28 1:19PM EDT2025-12-191.490.000.000.00-1506.25%
AAL260116P000100002023-09-28 3:06PM EDT2026-01-161.570.000.000.00-203.13%
AAL260618P000100002023-09-28 2:57PM EDT2026-06-181.830.000.000.00-1203.13%