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:20.00
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240419C000200002024-04-10 2:16PM EDT2024-04-190.010.000.010.00-30271131.25%
AAL240426C000200002024-03-11 10:27AM EDT2024-04-260.040.000.100.00-21876121.88%
AAL240503C000200002024-04-10 2:16PM EDT2024-05-030.020.000.350.00-30230127.73%
AAL240510C000200002024-04-01 3:16PM EDT2024-05-100.030.000.520.00-300100121.68%
AAL240517C000200002024-04-12 10:09AM EDT2024-05-170.010.010.020.00-1041,15762.50%
AAL240524C000200002024-04-08 11:45AM EDT2024-05-240.020.000.12+0.02--10071.09%
AAL240621C000200002024-04-12 3:00PM EDT2024-06-210.030.020.030.00-4411,23448.44%
AAL240816C000200002024-04-12 2:59PM EDT2024-08-160.080.070.090.00-203,65943.95%
AAL240920C000200002024-04-12 3:56PM EDT2024-09-200.120.120.13-0.03-20.00%1301,79542.09%
AAL241115C000200002024-04-12 3:56PM EDT2024-11-150.210.210.23-0.05-19.23%65,17941.60%
AAL250117C000200002024-04-12 2:04PM EDT2025-01-170.320.320.34-0.07-17.95%379,15640.87%
AAL250620C000200002024-04-12 2:16PM EDT2025-06-200.660.620.66-0.08-10.81%1562,02240.87%
AAL250718C000200002024-04-12 1:10PM EDT2025-07-180.700.680.72-0.05-6.67%31,07640.87%
AAL251219C000200002024-04-10 9:39AM EDT2025-12-191.301.001.060.00-102,20241.36%
AAL260116C000200002024-04-12 3:00PM EDT2026-01-161.081.041.11-0.11-9.24%31,00041.26%
AAL260618C000200002024-04-12 9:54AM EDT2026-06-181.421.371.53-0.05-3.40%401,18642.99%
AAL261218C000200002024-04-12 3:00PM EDT2026-12-181.781.741.96-0.12-6.32%4846843.97%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL240419P000200002024-04-02 3:25PM EDT2024-04-195.606.806.900.00--050.00%
AAL240621P000200002024-03-04 1:48PM EDT2024-06-215.005.055.950.00-300.00%
AAL240816P000200002024-02-06 11:07AM EDT2024-08-165.505.105.200.00--50.00%
AAL240920P000200002024-03-07 10:34AM EDT2024-09-205.205.058.150.00-5088.82%
AAL241115P000200002024-04-03 12:33PM EDT2024-11-155.855.857.900.00-1169.53%
AAL250117P000200002024-04-10 11:43AM EDT2025-01-176.206.757.000.00-628733.01%
AAL250620P000200002024-04-10 9:37AM EDT2025-06-206.106.907.000.00-12,27926.56%
AAL250718P000200002024-03-22 9:43AM EDT2025-07-185.506.857.000.00-11,86925.68%
AAL251219P000200002024-04-08 9:47AM EDT2025-12-196.355.957.050.00-1881,76723.88%
AAL260116P000200002024-04-08 9:47AM EDT2026-01-166.406.957.100.00-794424.76%
AAL260618P000200002024-03-19 10:06AM EDT2026-06-186.355.557.900.00-11036.28%
AAL261218P000200002024-04-04 3:13PM EDT2026-12-186.717.057.500.00-1227.10%