Italia markets open in 5 hours 9 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:13.00
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220701C000130002022-06-30 3:59PM EDT2022-07-010.090.080.10-0.23-71.88%6,8957,17279.69%
AAL220708C000130002022-06-30 3:59PM EDT2022-07-080.350.330.35-0.18-33.96%2,1992,03263.67%
AAL220715C000130002022-06-30 3:53PM EDT2022-07-150.550.570.60-0.22-28.57%2,0776,65870.70%
AAL220722C000130002022-06-30 3:31PM EDT2022-07-220.750.730.81-0.18-19.35%22844473.34%
AAL220729C000130002022-06-30 2:42PM EDT2022-07-290.880.870.91-0.21-19.27%13060472.27%
AAL220805C000130002022-06-30 12:30PM EDT2022-08-051.080.971.01-0.12-10.00%143571.19%
AAL220819C000130002022-06-30 3:59PM EDT2022-08-191.171.171.20-0.22-15.83%3079,73170.80%
AAL220916C000130002022-06-30 3:50PM EDT2022-09-161.481.461.49-0.20-11.90%1502,70069.14%
AAL221118C000130002022-06-30 3:19PM EDT2022-11-181.901.952.00-0.20-9.52%9845167.43%
AAL221216C000130002022-06-30 2:34PM EDT2022-12-162.202.152.22-0.18-7.56%97067.77%
AAL230120C000130002022-06-30 3:59PM EDT2023-01-202.402.352.45-0.19-7.34%361,26567.48%
AAL230217C000130002022-06-30 11:02AM EDT2023-02-172.432.532.64-0.36-12.90%39567.97%
AAL230616C000130002022-06-30 11:54AM EDT2023-06-163.353.153.30-0.05-1.47%1164968.60%
AAL240119C000130002022-06-30 2:10PM EDT2024-01-194.003.904.15-0.15-3.61%222,70967.38%
AAL240621C000130002022-06-30 3:50PM EDT2024-06-214.284.304.65-0.47-9.89%5025066.68%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220701P000130002022-06-30 3:54PM EDT2022-07-010.450.390.43+0.17+60.71%9624,82879.69%
AAL220708P000130002022-06-30 3:59PM EDT2022-07-080.660.640.68+0.15+29.41%3381,92463.67%
AAL220715P000130002022-06-30 3:48PM EDT2022-07-150.890.880.90+0.18+25.35%68611,45969.34%
AAL220722P000130002022-06-30 3:45PM EDT2022-07-221.111.001.10+0.09+8.82%3267570.12%
AAL220729P000130002022-06-30 12:35PM EDT2022-07-291.141.171.23+0.09+8.57%141,47171.68%
AAL220805P000130002022-06-30 10:20AM EDT2022-08-051.461.261.33+0.30+25.86%913670.31%
AAL220819P000130002022-06-30 3:23PM EDT2022-08-191.541.461.51+0.20+14.93%34819,71969.73%
AAL220916P000130002022-06-30 11:58AM EDT2022-09-161.751.751.77+0.14+8.70%6931,15967.68%
AAL221118P000130002022-06-30 3:50PM EDT2022-11-182.212.202.24+0.11+5.24%1733,30965.04%
AAL221216P000130002022-06-30 1:12PM EDT2022-12-162.372.342.38+0.07+3.04%1683,42363.53%
AAL230120P000130002022-06-30 11:29AM EDT2023-01-202.582.502.57+0.19+7.95%4510,94462.50%
AAL230217P000130002022-06-30 2:41PM EDT2023-02-172.672.622.68+0.11+4.30%552561.52%
AAL230616P000130002022-06-29 10:19AM EDT2023-06-163.153.153.250.00-1,69011,53161.40%
AAL240119P000130002022-06-27 11:31AM EDT2024-01-193.453.653.850.00-924,04157.37%
AAL240621P000130002022-06-29 2:22PM EDT2024-06-214.004.004.200.00-5,6158,07456.10%