Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
17,69-0,05 (-0,28%)
Alla chiusura: 04:00PM EST
17,70 +0,01 (+0,06%)
Dopo ore: 04:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:22.00
Opzioni d'acquistoper3 dicembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL211203C000220002021-11-30 3:02PM EST2021-12-030.010.000.01-0.02-66.67%202,42887.50%
AAL211210C000220002021-11-30 3:55PM EST2021-12-100.030.020.03-0.01-25.00%1201,72166.41%
AAL211217C000220002021-11-30 3:56PM EST2021-12-170.070.060.07+0.01+16.67%3,06569,27861.72%
AAL211223C000220002021-11-30 3:55PM EST2021-12-230.100.100.12-0.01-9.09%1302,22460.35%
AAL211231C000220002021-11-30 3:51PM EST2021-12-310.150.140.17+0.01+7.14%13774157.03%
AAL220107C000220002021-11-30 1:29PM EST2022-01-070.180.200.28-0.02-10.00%335658.59%
AAL220121C000220002021-11-30 3:56PM EST2022-01-210.320.310.36-0.01-3.03%81914,91655.96%
AAL220218C000220002021-11-30 3:55PM EST2022-02-180.550.520.59-0.02-3.51%7,96337,72154.49%
AAL220414C000220002021-11-30 12:08PM EST2022-04-140.750.800.93-0.19-20.21%741,32250.83%
AAL220520C000220002021-11-30 3:17PM EST2022-05-201.101.131.26-0.02-1.79%5865952.83%
AAL220617C000220002021-11-30 3:55PM EST2022-06-171.261.151.33-0.01-0.79%23515,72251.81%
AAL220916C000220002021-11-30 11:59AM EST2022-09-161.431.481.90-0.24-14.37%501,03652.42%
AAL230120C000220002021-11-30 3:59PM EST2023-01-202.212.002.25+0.01+0.45%26011,24648.51%
AAL230616C000220002021-11-30 3:46PM EST2023-06-162.692.522.83-0.11-3.93%61,51048.36%
AAL240119C000220002021-11-30 12:54PM EST2024-01-193.333.403.95-0.22-6.20%1241951.97%
Opzioni Putper3 dicembre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL211203P000220002021-11-30 12:40PM EST2021-12-034.903.855.10+0.75+18.07%4195164.06%
AAL211210P000220002021-11-29 9:31AM EST2021-12-103.934.254.400.00-416160.94%
AAL211217P000220002021-11-30 3:32PM EST2021-12-174.454.304.85+0.05+1.14%932,21389.06%
AAL211223P000220002021-11-18 12:38PM EST2021-12-232.984.005.000.00-113169.73%
AAL211231P000220002021-11-30 9:56AM EST2021-12-314.854.404.80+0.17+3.63%21368.75%
AAL220107P000220002021-11-30 9:46AM EST2022-01-075.084.104.85+0.88+20.95%1652.64%
AAL220121P000220002021-11-30 3:32PM EST2022-01-214.654.504.75+0.03+0.65%831,38454.88%
AAL220218P000220002021-11-30 12:44PM EST2022-02-185.254.705.00+0.54+11.46%1242,14553.91%
AAL220414P000220002021-11-30 12:49PM EST2022-04-145.604.855.40+0.60+12.00%414856.79%
AAL220520P000220002021-11-30 1:26PM EST2022-05-205.825.255.55+1.52+35.35%2214150.49%
AAL220617P000220002021-11-30 1:08PM EST2022-06-175.905.155.75+0.15+2.61%557,48154.10%
AAL220916P000220002021-11-26 12:00PM EST2022-09-166.255.605.950.00-2991,16548.19%
AAL230120P000220002021-11-30 10:30AM EST2023-01-206.586.206.90+0.34+5.45%216,25753.10%
AAL230616P000220002021-11-26 9:50AM EST2023-06-165.605.706.900.00-844545.65%
AAL240119P000220002021-11-29 3:12PM EST2024-01-197.315.359.650.00-146865.70%