Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,68+0,22 (+1,42%)
Alla chiusura: 04:00PM EST
15,71 +0,03 (+0,19%)
Dopo ore: 05:04PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:15.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240301C000150002024-02-29 3:39PM EST2024-03-010.670.630.85+0.16+31.37%34210,54860.94%
AAL240308C000150002024-02-29 3:55PM EST2024-03-080.860.820.86+0.16+22.86%7525,10045.70%
AAL240315C000150002024-02-29 3:56PM EST2024-03-150.970.910.99+0.14+16.87%99278,45345.90%
AAL240322C000150002024-02-29 11:00AM EST2024-03-221.070.881.09+0.14+15.05%4341045.51%
AAL240328C000150002024-02-29 1:43PM EST2024-03-281.090.951.15+0.12+12.37%527744.24%
AAL240405C000150002024-02-29 9:58AM EST2024-04-051.111.021.21+0.04+3.74%1311642.38%
AAL240419C000150002024-02-29 3:55PM EST2024-04-191.371.331.36+0.15+12.30%6896542.97%
AAL240517C000150002024-02-29 3:55PM EST2024-05-171.601.501.61+0.13+8.84%7114,34743.65%
AAL240621C000150002024-02-29 3:35PM EST2024-06-211.781.781.83+0.13+7.88%23521,64042.92%
AAL240816C000150002024-02-29 1:31PM EST2024-08-162.131.992.18+0.16+8.12%451,18443.75%
AAL240920C000150002024-02-29 3:42PM EST2024-09-202.292.302.36+0.12+5.53%2812,19643.85%
AAL250117C000150002024-02-29 2:07PM EST2025-01-172.902.862.93+0.14+5.07%7129,03145.02%
AAL250620C000150002024-02-29 3:20PM EST2025-06-203.453.353.50+0.10+2.99%1922,09745.46%
AAL250718C000150002024-02-22 11:11AM EST2025-07-183.253.503.600.00-402,38745.63%
AAL251219C000150002024-02-29 2:23PM EST2025-12-194.003.954.05+0.15+3.90%3081,59445.65%
AAL260116C000150002024-02-29 3:09PM EST2026-01-164.094.004.20+0.14+3.54%1043,06746.61%
AAL260618C000150002024-02-29 12:26PM EST2026-06-184.454.406.15+0.15+3.49%758854.57%
AAL261218C000150002024-02-29 10:36AM EST2026-12-185.003.507.50+0.55+12.36%26151.86%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240301P000150002024-02-29 3:52PM EST2024-03-010.010.000.01-0.02-66.67%91911,69737.50%
AAL240308P000150002024-02-29 3:57PM EST2024-03-080.150.150.17-0.09-37.50%2,86012,42744.34%
AAL240315P000150002024-02-29 3:59PM EST2024-03-150.270.260.28-0.06-18.18%5917,57843.36%
AAL240322P000150002024-02-29 2:44PM EST2024-03-220.310.310.35-0.08-20.51%3028341.21%
AAL240328P000150002024-02-29 3:23PM EST2024-03-280.370.360.40-0.05-11.90%2514639.84%
AAL240405P000150002024-02-29 12:18PM EST2024-04-050.420.410.45-0.04-8.70%1085538.09%
AAL240419P000150002024-02-29 2:31PM EST2024-04-190.560.570.58-0.08-12.50%3582438.48%
AAL240517P000150002024-02-29 3:40PM EST2024-05-170.770.750.77-0.05-6.10%326,37737.84%
AAL240621P000150002024-02-29 3:22PM EST2024-06-210.900.890.91-0.05-5.26%6332,50535.74%
AAL240816P000150002024-02-29 11:26AM EST2024-08-161.141.111.15+0.02+1.79%5083235.16%
AAL240920P000150002024-02-29 3:36PM EST2024-09-201.251.221.25-0.04-3.10%1,0017,12634.28%
AAL250117P000150002024-02-29 1:45PM EST2025-01-171.601.571.61-0.06-3.61%725,72733.64%
AAL250620P000150002024-02-29 3:37PM EST2025-06-201.951.901.98-0.19-8.88%29,48833.11%
AAL250718P000150002024-02-26 9:39AM EST2025-07-182.141.962.030.00-41,54632.91%
AAL251219P000150002024-02-27 2:06PM EST2025-12-192.352.272.330.00-42,79132.57%
AAL260116P000150002024-02-27 12:49PM EST2026-01-162.352.322.380.00-217,91532.50%
AAL260618P000150002024-02-27 1:18PM EST2026-06-182.621.212.660.00-1845232.52%
AAL261218P000150002024-02-26 11:27AM EST2026-12-182.740.524.750.00-75080351.15%