Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,65-0,05 (-0,39%)
Al 03:23PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:12.00
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230929C000120002023-09-27 2:44PM EDT2023-09-290.650.630.68-0.11-14.47%7019048.44%
AAL231006C000120002023-09-27 2:27PM EDT2023-10-060.670.730.77-0.18-21.18%2910843.36%
AAL231013C000120002023-09-27 2:25PM EDT2023-10-130.800.840.86-0.16-16.67%226443.75%
AAL231020C000120002023-09-27 2:39PM EDT2023-10-200.940.980.99-0.17-15.32%13728048.44%
AAL231027C000120002023-09-27 1:44PM EDT2023-10-270.991.051.09-0.14-12.39%66950.20%
AAL231103C000120002023-09-25 12:03PM EDT2023-11-031.271.111.140.00-101048.73%
AAL231117C000120002023-09-27 1:45PM EDT2023-11-171.161.211.24-0.22-15.94%6652847.27%
AAL231215C000120002023-09-27 2:31PM EDT2023-12-151.371.381.40-0.08-5.52%4135745.41%
AAL240119C000120002023-09-27 3:03PM EDT2024-01-191.561.561.58-0.12-7.14%1921,00344.63%
AAL240216C000120002023-09-27 11:55AM EDT2024-02-161.801.741.77-0.14-7.22%610946.34%
AAL240315C000120002023-09-27 2:13PM EDT2024-03-151.821.851.87-0.22-10.78%56145.41%
AAL240517C000120002023-09-21 12:10PM EDT2024-05-172.522.132.180.00-262746.92%
AAL240621C000120002023-09-26 3:44PM EDT2024-06-212.372.272.320.00-143447.17%
AAL240920C000120002023-09-27 2:59PM EDT2024-09-202.602.602.65-0.09-3.35%4129647.75%
AAL250117C000120002023-09-27 2:53PM EDT2025-01-173.003.003.10-0.08-2.60%132,72249.71%
AAL250620C000120002023-09-25 3:34PM EDT2025-06-203.573.303.600.00-150551.37%
AAL250718C000120002023-09-26 2:35PM EDT2025-07-183.643.403.550.00-219349.46%
AAL260116C000120002023-09-27 12:24PM EDT2026-01-164.023.804.05-0.03-0.74%26850.98%
AAL260618C000120002023-09-27 2:06PM EDT2026-06-184.304.104.40+0.12+2.87%131451.59%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230929P000120002023-09-27 2:51PM EDT2023-09-290.020.020.03-0.02-50.00%2821,35648.44%
AAL231006P000120002023-09-27 3:04PM EDT2023-10-060.110.110.11+0.01+10.00%57984341.80%
AAL231013P000120002023-09-27 3:07PM EDT2023-10-130.190.200.20-0.01-5.00%4863742.58%
AAL231020P000120002023-09-27 2:23PM EDT2023-10-200.340.290.31+0.05+17.24%1854,04045.90%
AAL231027P000120002023-09-27 2:35PM EDT2023-10-270.380.360.38+0.01+2.70%4182545.70%
AAL231103P000120002023-09-27 3:05PM EDT2023-11-030.430.420.44+0.05+13.16%131645.31%
AAL231117P000120002023-09-27 3:06PM EDT2023-11-170.500.490.50+0.02+4.17%6,04236,98342.19%
AAL231215P000120002023-09-27 2:29PM EDT2023-12-150.640.610.63+0.08+14.29%349,96039.94%
AAL240119P000120002023-09-27 2:54PM EDT2024-01-190.760.730.75+0.04+5.56%3,01424,24737.89%
AAL240216P000120002023-09-27 1:41PM EDT2024-02-160.900.850.86+0.16+21.62%829,32337.70%
AAL240315P000120002023-09-27 10:10AM EDT2024-03-150.900.940.95-0.03-3.23%5276037.21%
AAL240517P000120002023-09-25 12:17PM EDT2024-05-171.041.131.160.00-446,86037.31%
AAL240920P000120002023-09-27 2:17PM EDT2024-09-201.501.451.48+0.12+8.70%4,0019,80836.82%
AAL250117P000120002023-09-27 1:53PM EDT2025-01-171.731.691.76+0.08+4.85%2,02133,26737.01%
AAL250620P000120002023-09-27 2:07PM EDT2025-06-202.001.962.03+0.07+3.63%4110,68636.52%
AAL250718P000120002023-09-27 12:30PM EDT2025-07-182.032.032.09+0.04+2.01%46,34636.67%
AAL260116P000120002023-09-19 9:30AM EDT2026-01-162.142.302.420.00-103237.09%