Italia Markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,15-0,47 (-3,45%)
Alla chiusura: 04:00PM EDT
13,16 +0,01 (+0,08%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:17.00
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240419C000170002024-04-12 2:10PM EDT2024-04-190.020.000.02+0.01+100.00%122,12993.75%
AAL240426C000170002024-04-11 2:51PM EDT2024-04-260.020.000.080.00-563279.69%
AAL240503C000170002024-04-12 12:39PM EDT2024-05-030.030.010.03+0.02+200.00%11,10656.25%
AAL240510C000170002024-04-12 9:51AM EDT2024-05-100.030.010.03-0.01-25.00%20010552.34%
AAL240517C000170002024-04-12 3:56PM EDT2024-05-170.040.030.04-0.01-20.00%78214,17849.22%
AAL240531C000170002024-04-11 2:48PM EDT2024-05-310.100.050.07+0.10--246.48%
AAL240621C000170002024-04-12 12:22PM EDT2024-06-210.120.090.12-0.03-20.00%238,05044.14%
AAL240816C000170002024-04-12 2:08PM EDT2024-08-160.270.260.28-0.08-22.86%2011,00641.99%
AAL240920C000170002024-04-12 12:34PM EDT2024-09-200.370.360.38-0.12-24.49%742,78941.31%
AAL241115C000170002024-04-12 3:38PM EDT2024-11-150.540.560.60-0.14-20.59%216642.58%
AAL250117C000170002024-04-12 1:47PM EDT2025-01-170.780.750.78-0.11-12.36%55513,24042.04%
AAL250620C000170002024-04-12 3:03PM EDT2025-06-201.231.181.23-0.18-12.77%2412,93342.33%
AAL250718C000170002024-04-12 1:42PM EDT2025-07-181.281.281.32-0.52-28.89%174542.63%
AAL251219C000170002024-04-11 2:17PM EDT2025-12-191.901.651.750.00-35,15243.41%
AAL260116C000170002024-04-12 10:05AM EDT2026-01-161.721.721.80-0.32-15.69%81,08243.16%
AAL260618C000170002024-04-11 3:47PM EDT2026-06-182.402.102.210.00-588244.14%
AAL261218C000170002024-04-12 3:48PM EDT2026-12-182.542.492.61-0.25-8.96%425844.46%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240419P000170002024-04-12 11:54AM EDT2024-04-193.803.803.90+1.08+39.71%1150.00%
AAL240426P000170002024-04-12 10:00AM EDT2024-04-263.822.405.95+0.82+27.33%30137.11%
AAL240517P000170002024-04-04 3:41PM EDT2024-05-173.212.844.900.00-15338139.16%
AAL240524P000170002024-04-09 9:57AM EDT2024-05-243.153.803.90+3.15--146.88%
AAL240621P000170002024-04-10 3:56PM EDT2024-06-213.602.974.950.00-10364100.00%
AAL240816P000170002024-04-12 9:52AM EDT2024-08-163.853.904.00+0.35+10.00%105834.86%
AAL240920P000170002024-04-10 3:58PM EDT2024-09-203.703.954.050.00-1582933.40%
AAL241115P000170002024-04-12 9:55AM EDT2024-11-154.004.004.10+0.30+8.11%288530.86%
AAL250117P000170002024-04-12 11:47AM EDT2025-01-174.154.104.20+0.16+4.01%24,31530.42%
AAL250620P000170002024-04-12 9:52AM EDT2025-06-204.254.304.40+1.00+30.77%52,38329.00%
AAL250718P000170002024-04-12 10:30AM EDT2025-07-184.404.354.45+0.65+17.33%41,39829.15%
AAL251219P000170002024-04-03 1:24PM EDT2025-12-193.953.554.650.00-106,44028.71%
AAL260116P000170002024-04-04 1:43PM EDT2026-01-163.954.554.650.00-5514,06728.08%
AAL260618P000170002024-01-30 12:06PM EDT2026-06-184.162.943.650.00-11020.00%
AAL261218P000170002024-04-10 1:08PM EDT2026-12-184.654.805.050.00-1827.83%