Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,75+0,28 (+1,94%)
Alla chiusura: 04:00PM EDT
14,71 -0,04 (-0,27%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:12.00
Opzioni d'acquistoper6 aprile 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230406C000120002023-03-31 9:58AM EDT2023-04-062.632.712.84+0.08+3.14%154592.19%
AAL230414C000120002023-03-29 10:15AM EDT2023-04-142.252.792.870.00-1377.34%
AAL230421C000120002023-03-31 12:06PM EDT2023-04-212.772.822.89+0.16+6.13%621567.77%
AAL230428C000120002023-03-30 12:45PM EDT2023-04-282.662.842.970.00-13165.63%
AAL230519C000120002023-03-31 10:38AM EDT2023-05-192.863.003.10-0.14-4.67%171462.11%
AAL230616C000120002023-03-31 3:58PM EDT2023-06-163.203.153.25+0.10+3.23%53,13158.40%
AAL230818C000120002023-03-31 12:29PM EDT2023-08-183.503.503.60+0.09+2.64%13556.79%
AAL230915C000120002023-03-31 2:21PM EDT2023-09-153.663.653.75+0.16+4.57%176356.79%
AAL231117C000120002023-03-29 3:30PM EDT2023-11-173.754.004.100.00-4758.01%
AAL250117C000120002023-03-30 2:50PM EDT2025-01-175.475.355.650.00-113,09557.03%
AAL250620C000120002023-03-24 11:54AM EDT2025-06-205.175.856.150.00-34470358.42%
AAL250718C000120002023-03-30 2:50PM EDT2025-07-185.906.006.200.00-102358.84%
Opzioni Putper6 aprile 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230406P000120002023-03-31 1:15PM EDT2023-04-060.010.000.03-0.01-50.00%51,14684.38%
AAL230414P000120002023-03-31 3:52PM EDT2023-04-140.030.020.03-0.02-40.00%64361860.16%
AAL230421P000120002023-03-31 3:55PM EDT2023-04-210.060.050.06-0.01-14.29%404,24257.81%
AAL230428P000120002023-03-31 10:29AM EDT2023-04-280.120.090.13-0.02-14.29%3221859.38%
AAL230519P000120002023-03-31 3:56PM EDT2023-05-190.210.190.22-0.05-19.23%17417,41254.30%
AAL230616P000120002023-03-31 3:21PM EDT2023-06-160.330.320.34-0.05-13.16%127,62651.47%
AAL230818P000120002023-03-31 2:18PM EDT2023-08-180.610.590.61-0.05-7.58%2,00014,05249.66%
AAL230915P000120002023-03-31 3:59PM EDT2023-09-150.710.700.74-0.03-4.05%15242,47049.81%
AAL231117P000120002023-03-31 12:01PM EDT2023-11-170.950.900.96-0.18-15.93%52,80348.73%
AAL250117P000120002023-03-29 3:20PM EDT2025-01-172.121.932.030.00-122,89245.83%
AAL250620P000120002023-03-30 11:40AM EDT2025-06-202.422.202.350.00-24,50345.75%
AAL250718P000120002023-03-22 12:11PM EDT2025-07-182.442.262.500.00--347.05%