Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,13-0,11 (-0,72%)
Alla chiusura: 04:00PM EST
15,12 -0,01 (-0,07%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:12.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240301C000120002024-02-23 1:00PM EST2024-03-013.283.103.20+0.52+18.84%14089.06%
AAL240308C000120002024-02-22 3:57PM EST2024-03-083.283.153.200.00-45773.83%
AAL240315C000120002024-02-23 10:09AM EST2024-03-153.303.153.25-0.02-0.60%111,17566.41%
AAL240322C000120002024-02-16 12:57PM EST2024-03-222.872.583.250.00-1966.02%
AAL240328C000120002024-02-20 9:30AM EST2024-03-282.882.653.450.00--181.84%
AAL240419C000120002024-02-23 2:28PM EST2024-04-193.353.303.40+0.27+8.77%2256.06%
AAL240517C000120002024-02-23 10:11AM EST2024-05-173.343.403.50-0.22-6.18%33,70452.05%
AAL240621C000120002024-02-22 2:21PM EST2024-06-213.703.553.650.00-107,23650.88%
AAL240816C000120002024-02-23 10:34AM EST2024-08-163.753.803.85-0.15-3.85%113950.78%
AAL240920C000120002024-02-20 2:41PM EST2024-09-203.603.904.000.00-893150.93%
AAL250117C000120002024-02-23 3:35PM EST2025-01-174.494.404.50-0.01-0.22%153,59351.12%
AAL250620C000120002024-02-22 11:46AM EST2025-06-204.944.854.950.00-51,24150.49%
AAL250718C000120002024-02-16 3:51PM EST2025-07-184.654.906.550.00-941163.67%
AAL260116C000120002024-02-22 3:59PM EST2026-01-165.455.355.550.00-132,58950.49%
AAL260618C000120002024-02-22 12:47PM EST2026-06-185.855.655.900.00-370050.15%
AAL261218C000120002024-02-23 2:56PM EST2026-12-186.156.006.300.00-1344150.17%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240301P000120002024-02-22 12:00PM EST2024-03-010.010.000.030.00-2242785.94%
AAL240308P000120002024-02-22 10:31AM EST2024-03-080.030.000.020.00-163056.25%
AAL240315P000120002024-02-23 10:49AM EST2024-03-150.020.020.03-0.01-33.33%1725,55453.91%
AAL240322P000120002024-02-21 10:17AM EST2024-03-220.060.030.050.00-222150.78%
AAL240328P000120002024-02-23 10:19AM EST2024-03-280.050.040.05+0.01+25.00%2040848.44%
AAL240405P000120002024-02-22 12:14PM EST2024-04-050.060.050.070.00-4447.07%
AAL240419P000120002024-02-23 11:44AM EST2024-04-190.100.090.10-0.02-16.67%818044.53%
AAL240517P000120002024-02-23 11:09AM EST2024-05-170.170.160.180.00-119,53442.97%
AAL240621P000120002024-02-23 3:52PM EST2024-06-210.240.230.24-0.01-4.00%1222,77139.55%
AAL240816P000120002024-02-23 2:28PM EST2024-08-160.400.380.400.00-155,43739.31%
AAL240920P000120002024-02-23 3:53PM EST2024-09-200.490.470.49-0.01-2.00%1126,41139.01%
AAL250117P000120002024-02-23 11:03AM EST2025-01-170.770.750.790.00-20059,65338.77%
AAL250620P000120002024-02-22 3:22PM EST2025-06-201.071.021.090.00-1912,98837.87%
AAL250718P000120002024-02-16 11:26AM EST2025-07-181.211.081.140.00-209,98637.74%
AAL260116P000120002024-02-22 12:21PM EST2026-01-161.441.361.450.00-58,51137.26%
AAL260618P000120002024-02-20 3:19PM EST2026-06-181.840.791.840.00-21,42239.14%
AAL261218P000120002024-02-20 3:19PM EST2026-12-182.030.262.330.00-22041.60%