Italia markets close in 19 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,51-0,12 (-0,92%)
Al 12:10PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:15.00
Opzioni d'acquistoper24 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230324C000150002023-03-24 11:16AM EDT2023-03-240.010.000.010.00-1354,24393.75%
AAL230331C000150002023-03-24 11:46AM EDT2023-03-310.050.040.05-0.01-16.67%5313,32052.34%
AAL230406C000150002023-03-24 11:53AM EDT2023-04-060.090.090.10-0.02-18.18%3401,53450.00%
AAL230414C000150002023-03-24 11:38AM EDT2023-04-140.190.180.21-0.01-5.00%91,55150.59%
AAL230421C000150002023-03-24 11:46AM EDT2023-04-210.270.270.28-0.04-12.90%22016,59150.78%
AAL230428C000150002023-03-24 10:53AM EDT2023-04-280.330.340.38-0.06-15.38%1326651.66%
AAL230519C000150002023-03-24 11:20AM EDT2023-05-190.540.540.57-0.06-10.00%1997,00251.37%
AAL230616C000150002023-03-24 11:44AM EDT2023-06-160.780.770.78-0.01-1.27%19213,11251.07%
AAL230818C000150002023-03-24 11:28AM EDT2023-08-181.151.191.22-0.05-4.17%219,11151.56%
AAL230915C000150002023-03-24 10:42AM EDT2023-09-151.321.341.38-0.08-5.71%514,15551.47%
AAL240119C000150002023-03-24 11:16AM EDT2024-01-191.941.952.01-0.10-4.90%1026,78151.95%
AAL240621C000150002023-03-24 11:25AM EDT2024-06-212.492.542.61-0.10-3.86%7759,72452.20%
AAL250117C000150002023-03-24 10:32AM EDT2025-01-173.203.203.30-0.10-3.03%1416,22552.59%
AAL250620C000150002023-03-24 10:35AM EDT2025-06-203.653.603.90-0.25-6.41%1214,84853.76%
AAL250718C000150002023-03-24 10:09AM EDT2025-07-183.753.704.00-0.10-2.60%13654.13%
AAL251219C000150002023-03-23 2:47PM EDT2025-12-194.153.954.400.00-2012253.61%
Opzioni Putper24 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL230324P000150002023-03-24 11:49AM EDT2023-03-241.491.441.49+0.14+10.37%6200.00%
AAL230331P000150002023-03-24 11:42AM EDT2023-03-311.601.471.52+0.22+15.94%131,56745.31%
AAL230406P000150002023-03-24 11:16AM EDT2023-04-061.681.521.57+0.28+20.00%3953045.70%
AAL230414P000150002023-03-24 11:24AM EDT2023-04-141.751.601.65+0.54+44.63%1131946.29%
AAL230421P000150002023-03-24 10:49AM EDT2023-04-211.721.671.70+0.13+8.18%2632,30844.92%
AAL230428P000150002023-03-24 9:30AM EDT2023-04-281.701.731.80+0.43+33.86%18447.85%
AAL230519P000150002023-03-23 3:52PM EDT2023-05-192.001.911.95+0.17+9.29%313,34746.19%
AAL230616P000150002023-03-24 11:47AM EDT2023-06-162.092.102.13+0.05+2.45%2656,72245.41%
AAL230818P000150002023-03-24 11:42AM EDT2023-08-182.472.412.45+0.12+5.11%55,44944.14%
AAL230915P000150002023-03-24 9:43AM EDT2023-09-152.522.512.56+0.15+6.33%112,02843.51%
AAL231117P000150002023-03-21 10:25AM EDT2023-11-172.352.762.810.00-101443.16%
AAL240119P000150002023-03-24 11:32AM EDT2024-01-193.052.942.98+0.43+16.41%1032,89441.90%
AAL240621P000150002023-03-24 10:02AM EDT2024-06-213.333.303.45+0.13+4.06%114,54541.90%
AAL250117P000150002023-03-24 10:59AM EDT2025-01-173.933.803.90+0.43+12.29%39,62340.87%
AAL250620P000150002023-03-17 11:12AM EDT2025-06-203.873.954.350.00-31,97542.46%
AAL251219P000150002023-03-21 1:38PM EDT2025-12-193.844.304.600.00-11,37041.26%