Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,73+0,44 (+3,58%)
Alla chiusura: 04:00PM EDT
12,72 -0,01 (-0,12%)
Dopo ore: 04:35PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:15.00
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL231006C000150002023-10-04 2:09PM EDT2023-10-060.010.000.010.00-1277781.25%
AAL231013C000150002023-10-04 9:31AM EDT2023-10-130.010.010.02-0.01-50.00%2149153.13%
AAL231020C000150002023-10-04 3:53PM EDT2023-10-200.040.040.05+0.02+100.00%26617,05050.78%
AAL231027C000150002023-10-04 1:06PM EDT2023-10-270.070.070.09+0.01+16.67%1634450.98%
AAL231103C000150002023-10-04 1:06PM EDT2023-11-030.110.090.12+0.03+37.50%5224748.63%
AAL231110C000150002023-10-04 12:33PM EDT2023-11-100.120.120.14+0.02+20.00%135446.09%
AAL231117C000150002023-10-04 3:58PM EDT2023-11-170.170.150.17+0.05+41.67%1,06413,65745.12%
AAL231215C000150002023-10-04 2:03PM EDT2023-12-150.270.260.28+0.07+35.00%4617,19942.38%
AAL240119C000150002023-10-04 3:49PM EDT2024-01-190.430.410.43+0.09+26.47%2,83141,87341.75%
AAL240216C000150002023-10-04 11:30AM EDT2024-02-160.490.550.580.00-4682542.87%
AAL240315C000150002023-10-04 2:46PM EDT2024-03-150.680.660.71+0.10+17.24%7351343.26%
AAL240517C000150002023-10-04 3:53PM EDT2024-05-171.000.971.01+0.17+20.48%21,54744.73%
AAL240621C000150002023-10-04 3:41PM EDT2024-06-211.151.101.15+0.21+22.34%8514,57645.02%
AAL240920C000150002023-10-04 3:40PM EDT2024-09-201.551.481.54+0.24+18.32%2834,96246.73%
AAL250117C000150002023-10-04 3:35PM EDT2025-01-172.001.942.00+0.29+16.96%31024,35748.39%
AAL250620C000150002023-10-04 11:20AM EDT2025-06-202.202.272.51-0.02-0.90%10621,37349.68%
AAL250718C000150002023-10-03 12:07PM EDT2025-07-182.252.252.550.00-12,37249.19%
AAL251219C000150002023-10-03 10:44AM EDT2025-12-192.862.792.95+0.16+5.93%71,09949.59%
AAL260116C000150002023-10-04 1:51PM EDT2026-01-162.902.823.05+0.24+9.02%57950.07%
AAL260618C000150002023-10-04 11:30AM EDT2026-06-183.053.053.350.00-543549.68%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL231006P000150002023-10-03 1:07PM EDT2023-10-062.592.242.300.00-172650.00%
AAL231013P000150002023-10-04 1:12PM EDT2023-10-132.352.192.30-0.39-14.23%712360.94%
AAL231020P000150002023-10-04 3:36PM EDT2023-10-202.262.272.31-0.45-16.61%325,32449.61%
AAL231027P000150002023-10-04 3:36PM EDT2023-10-272.262.292.35-0.41-15.36%16849.22%
AAL231103P000150002023-10-04 12:37PM EDT2023-11-032.302.312.38-0.14-5.74%1547.46%
AAL231117P000150002023-10-04 3:15PM EDT2023-11-172.382.342.41-0.25-9.51%3619,77042.38%
AAL231215P000150002023-10-03 3:48PM EDT2023-12-152.822.412.460.00-328036.82%
AAL240119P000150002023-10-04 12:32PM EDT2024-01-192.552.482.54-0.32-11.15%232,48434.38%
AAL240216P000150002023-10-03 10:29AM EDT2024-02-162.802.572.620.00-18,67334.08%
AAL240315P000150002023-09-20 9:44AM EDT2024-03-152.042.632.700.00--133.89%
AAL240517P000150002023-09-26 1:25PM EDT2024-05-172.702.822.920.00-8935.16%
AAL240621P000150002023-10-02 11:47AM EDT2024-06-213.102.892.96+0.26+9.15%227,43033.74%
AAL240920P000150002023-09-27 1:24PM EDT2024-09-203.103.103.200.00-438934.23%
AAL250117P000150002023-10-03 3:30PM EDT2025-01-173.603.353.450.00-221,71134.08%
AAL250620P000150002023-09-27 2:16PM EDT2025-06-203.553.553.750.00-58,73434.20%
AAL250718P000150002023-09-15 11:07AM EDT2025-07-183.103.653.800.00-351,54034.20%
AAL251219P000150002023-09-19 12:00PM EDT2025-12-193.403.904.050.00-82,55934.11%
AAL260116P000150002023-09-19 12:47PM EDT2026-01-163.403.954.100.00-1,0001,05834.18%