Italia markets open in 5 hours 15 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,68-0,35 (-2,69%)
Alla chiusura: 04:00PM EDT
12,72 +0,04 (+0,32%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:10.00
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220701C000100002022-06-24 9:52AM EDT2022-07-013.582.612.730.00-861300.00%
AAL220708C000100002022-06-29 10:16AM EDT2022-07-082.912.652.770.00-1395.31%
AAL220715C000100002022-06-30 12:35PM EDT2022-07-152.912.752.86-0.02-0.68%715697.66%
AAL220722C000100002022-06-30 3:16PM EDT2022-07-222.752.822.96-0.35-11.29%20794.92%
AAL220729C000100002022-06-28 9:42AM EDT2022-07-294.352.852.990.00-1786.52%
AAL220805C000100002022-06-23 10:38AM EDT2022-08-053.242.963.100.00--189.65%
AAL220819C000100002022-06-30 3:49PM EDT2022-08-193.203.103.15-0.10-3.03%131,55483.98%
AAL220916C000100002022-06-30 1:19PM EDT2022-09-163.283.253.40-0.29-8.12%81,91279.69%
AAL221118C000100002022-06-30 9:30AM EDT2022-11-183.603.653.80-0.40-10.00%712176.47%
AAL221216C000100002022-06-30 10:12AM EDT2022-12-163.603.803.95-0.45-11.11%142275.54%
AAL230120C000100002022-06-30 12:08PM EDT2023-01-204.004.054.15-0.31-7.19%12,86276.42%
AAL230217C000100002022-06-29 1:06PM EDT2023-02-174.004.154.30-0.45-10.11%1275.59%
AAL230616C000100002022-06-30 12:21PM EDT2023-06-164.804.654.85-0.24-4.76%233874.90%
AAL240119C000100002022-06-30 11:08AM EDT2024-01-195.555.355.55-0.15-2.63%324,03173.05%
AAL240621C000100002022-06-30 2:50PM EDT2024-06-215.855.656.20-0.15-2.50%1234873.54%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220701P000100002022-06-30 3:50PM EDT2022-07-010.010.000.010.00-392,719200.00%
AAL220708P000100002022-06-30 3:49PM EDT2022-07-080.040.040.05+0.01+33.33%133334103.13%
AAL220715P000100002022-06-30 3:55PM EDT2022-07-150.120.110.12+0.04+50.00%1,0376,47695.31%
AAL220722P000100002022-06-30 1:00PM EDT2022-07-220.180.190.20+0.01+5.88%441,17292.58%
AAL220729P000100002022-06-30 12:52PM EDT2022-07-290.240.250.27-0.01-4.00%621389.06%
AAL220805P000100002022-06-30 12:52PM EDT2022-08-050.300.300.33+0.01+3.45%54185.94%
AAL220819P000100002022-06-30 3:51PM EDT2022-08-190.460.440.46+0.06+15.00%1145,87484.38%
AAL220916P000100002022-06-30 3:25PM EDT2022-09-160.660.630.65+0.03+4.76%1,44363,68579.49%
AAL221118P000100002022-06-30 3:30PM EDT2022-11-180.980.931.02+0.01+1.03%612,85673.54%
AAL221216P000100002022-06-30 11:29AM EDT2022-12-161.081.091.13+0.02+1.89%2,24927,23472.36%
AAL230120P000100002022-06-30 1:22PM EDT2023-01-201.291.251.31+0.10+8.40%60176,44271.68%
AAL230217P000100002022-06-30 10:36AM EDT2023-02-171.451.331.41+0.30+26.09%12,77770.07%
AAL230616P000100002022-06-30 10:12AM EDT2023-06-161.901.801.85+0.16+9.20%1,55180,53568.65%
AAL240119P000100002022-06-29 2:49PM EDT2024-01-192.322.282.38+0.02+0.87%1115,22464.16%
AAL240621P000100002022-06-29 1:05PM EDT2024-06-212.602.552.750.00-115,70762.65%