Italia markets open in 7 hours 15 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,81-0,85 (-5,43%)
Alla chiusura: 04:00PM EST
14,84 +0,03 (+0,20%)
Dopo ore: 07:43PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:10.00
Opzioni d'acquistoper8 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240308C000100002024-02-01 1:19PM EST2024-03-084.355.655.750.00--1519.14%
AAL240315C000100002024-03-04 11:02AM EST2024-03-156.004.804.90+0.49+8.89%20395126.56%
AAL240322C000100002024-02-06 10:19AM EST2024-03-224.744.805.600.00-11176.17%
AAL240328C000100002024-02-13 10:28AM EST2024-03-284.514.104.950.00--1112.50%
AAL240517C000100002024-03-04 11:34AM EST2024-05-175.274.955.05-0.53-9.14%1416269.53%
AAL240621C000100002024-03-04 10:35AM EST2024-06-216.205.055.15+0.30+5.08%21,19064.94%
AAL240816C000100002024-03-04 2:18PM EST2024-08-165.405.155.30+0.15+2.86%212459.47%
AAL240920C000100002024-03-04 10:35AM EST2024-09-206.405.305.40+1.11+20.98%1085859.57%
AAL250117C000100002024-03-04 2:58PM EST2025-01-175.875.655.80-0.48-7.56%175,07258.84%
AAL250620C000100002024-03-04 2:59PM EST2025-06-206.505.956.15-0.20-2.99%1666555.96%
AAL250718C000100002024-01-25 12:14PM EST2025-07-186.606.357.050.00-123068.56%
AAL251219C000100002024-03-01 3:06PM EST2025-12-197.176.306.500.00-731154.30%
AAL260116C000100002024-03-04 9:32AM EST2026-01-167.506.406.60+0.60+8.70%527055.03%
AAL260618C000100002024-02-29 9:42AM EST2026-06-187.506.657.750.00-141761.38%
AAL261218C000100002024-03-04 12:51PM EST2026-12-187.086.557.50-0.66-8.53%115352.95%
Opzioni Putper8 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240315P000100002024-03-01 10:01AM EST2024-03-150.010.000.020.00-1064,448103.13%
AAL240322P000100002024-02-06 3:15PM EST2024-03-220.030.000.330.00--90135.94%
AAL240328P000100002024-02-23 11:43AM EST2024-03-280.020.000.040.00-110176.56%
AAL240419P000100002024-03-04 2:15PM EST2024-04-190.050.010.08+0.03+150.00%560063.28%
AAL240517P000100002024-03-04 12:28PM EST2024-05-170.060.050.070.00-10029,16553.13%
AAL240621P000100002024-03-04 3:40PM EST2024-06-210.090.090.11+0.02+28.57%27137,75249.81%
AAL240816P000100002024-02-26 12:53PM EST2024-08-160.160.180.200.00-350,63547.27%
AAL240920P000100002024-03-04 11:18AM EST2024-09-200.210.240.26+0.01+5.00%552,75246.39%
AAL250117P000100002024-03-04 1:16PM EST2025-01-170.450.430.46+0.06+15.38%56059,31744.43%
AAL250620P000100002024-03-04 3:45PM EST2025-06-200.680.630.69+0.08+13.33%5,07651,89742.73%
AAL250718P000100002024-03-04 9:48AM EST2025-07-180.550.670.74-0.12-17.91%2173,55542.77%
AAL251219P000100002024-03-04 11:13AM EST2025-12-190.800.860.97-0.04-4.76%239,02742.24%
AAL260116P000100002024-03-04 1:53PM EST2026-01-160.940.911.08+0.07+8.05%122,20543.51%
AAL260618P000100002024-03-01 1:19PM EST2026-06-181.051.102.540.00-212,98751.95%
AAL261218P000100002024-03-04 3:50PM EST2026-12-181.281.211.40+0.08+6.67%4,00024,45640.65%