Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.536,16 +3.611,27 (+6,57%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00002500 | 2024-04-16 10:03AM EDT | 2.50 | 9.75 | 11.30 | 11.40 | 0.00 | - | - | 0 | 50.00% |
| AAL240503C00005000 | 2024-05-01 2:52PM EDT | 5.00 | 8.80 | 8.15 | 9.15 | 0.00 | - | 61 | 1 | 1,523.44% |
| AAL240503C00007000 | 2024-05-02 12:00PM EDT | 7.00 | 6.73 | 5.65 | 7.40 | 0.00 | - | 120 | 0 | 1,312.50% |
| AAL240503C00008000 | 2024-05-02 11:58AM EDT | 8.00 | 5.72 | 5.60 | 6.50 | 0.00 | - | 120 | 5 | 807.81% |
| AAL240503C00009000 | 2024-05-02 11:45AM EDT | 9.00 | 4.75 | 4.00 | 4.90 | 0.00 | - | 60 | 1 | 481.25% |
| AAL240503C00009500 | 2024-05-01 2:40PM EDT | 9.50 | 4.15 | 2.75 | 6.00 | 0.00 | - | 4 | 0 | 381.25% |
| AAL240503C00010000 | 2024-04-25 10:53AM EDT | 10.00 | 4.00 | 2.95 | 4.25 | 0.00 | - | 1 | 1 | 676.56% |
| AAL240503C00010500 | 2024-04-24 3:26PM EDT | 10.50 | 3.44 | 1.91 | 5.45 | 0.00 | - | 5 | 42 | 563.28% |
| AAL240503C00011000 | 2024-05-03 9:58AM EDT | 11.00 | 2.93 | 2.09 | 3.25 | +0.08 | +2.81% | 33 | 49 | 536.72% |
| AAL240503C00011500 | 2024-05-03 10:13AM EDT | 11.50 | 2.44 | 1.41 | 2.97 | +0.33 | +15.64% | 25 | 49 | 575.78% |
| AAL240503C00012000 | 2024-05-03 3:38PM EDT | 12.00 | 1.84 | 0.77 | 3.95 | -0.01 | -0.54% | 48 | 100 | 453.13% |
| AAL240503C00012500 | 2024-05-03 3:30PM EDT | 12.50 | 1.32 | 1.13 | 1.98 | +0.07 | +5.60% | 41 | 92 | 246.09% |
| AAL240503C00013000 | 2024-05-03 3:59PM EDT | 13.00 | 0.85 | 0.78 | 1.31 | 0.00 | - | 214 | 728 | 182.81% |
| AAL240503C00013500 | 2024-05-03 3:57PM EDT | 13.50 | 0.35 | 0.21 | 0.57 | -0.04 | -10.26% | 1,315 | 2,267 | 54.69% |
| AAL240503C00014000 | 2024-05-03 3:58PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3,667 | 9,983 | 18.75% |
| AAL240503C00014500 | 2024-05-03 3:28PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 445 | 7,875 | 50.00% |
| AAL240503C00015000 | 2024-05-03 3:12PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 6,938 | 75.00% |
| AAL240503C00015500 | 2024-05-03 3:31PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,073 | 100.00% |
| AAL240503C00016000 | 2024-05-02 1:36PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,411 | 125.00% |
| AAL240503C00016500 | 2024-05-03 3:41PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 628 | 150.00% |
| AAL240503C00017000 | 2024-05-01 10:59AM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,229 | 218.75% |
| AAL240503C00017500 | 2024-04-29 10:45AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 165 | 187.50% |
| AAL240503C00018000 | 2024-04-24 2:15PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 141 | 212.50% |
| AAL240503C00018500 | 2024-04-08 10:17AM EDT | 18.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 134 | 548.44% |
| AAL240503C00019000 | 2024-04-22 12:09PM EDT | 19.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 140 | 309.38% |
| AAL240503C00019500 | 2024-04-08 10:13AM EDT | 19.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 101 | 201 | 287.50% |
| AAL240503C00020000 | 2024-04-30 11:20AM EDT | 20.00 | 0.37 | 0.00 | 1.09 | 0.00 | - | 30 | 230 | 721.88% |
| AAL240503C00025500 | 2024-04-22 2:24PM EDT | 25.50 | 1.00 | 0.00 | 0.99 | 0.00 | - | - | 1 | 955.47% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00008000 | 2024-04-26 2:14PM EDT | 8.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 21 | 21 | 910.94% |
| AAL240503P00009500 | 2024-04-09 9:54AM EDT | 9.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 6 | 86 | 732.81% |
| AAL240503P00010000 | 2024-04-24 2:15PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 474 | 287.50% |
| AAL240503P00010500 | 2024-04-30 3:29PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 697 | 225.00% |
| AAL240503P00011000 | 2024-05-02 1:08PM EDT | 11.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 749 | 193.75% |
| AAL240503P00011500 | 2024-05-01 10:48AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,787 | 162.50% |
| AAL240503P00012000 | 2024-05-02 3:23PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 2,519 | 125.00% |
| AAL240503P00012500 | 2024-05-03 10:16AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,773 | 93.75% |
| AAL240503P00013000 | 2024-05-03 3:00PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 4,987 | 62.50% |
| AAL240503P00013500 | 2024-05-03 3:51PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4,765 | 4,308 | 35.94% |
| AAL240503P00014000 | 2024-05-03 3:56PM EDT | 14.00 | 0.14 | 0.12 | 0.44 | -0.05 | -26.32% | 5,066 | 5,625 | 67.19% |
| AAL240503P00014500 | 2024-05-03 3:31PM EDT | 14.50 | 0.66 | 0.62 | 1.02 | +0.03 | +4.76% | 125 | 119 | 140.63% |
| AAL240503P00015000 | 2024-05-03 3:30PM EDT | 15.00 | 1.17 | 0.51 | 2.30 | 0.00 | - | 57 | 190 | 226.56% |
| AAL240503P00015500 | 2024-05-01 9:49AM EDT | 15.50 | 2.06 | 1.10 | 2.65 | 0.00 | - | 1 | 0 | 258.59% |
| AAL240503P00016000 | 2024-05-03 11:54AM EDT | 16.00 | 2.19 | 0.83 | 2.87 | -0.08 | -3.52% | 4 | 4 | 504.69% |
| AAL240503P00016500 | 2024-05-02 11:52AM EDT | 16.50 | 2.67 | 1.13 | 3.30 | -0.07 | -2.55% | 1 | 1 | 522.66% |
| AAL240503P00017000 | 2024-05-01 3:57PM EDT | 17.00 | 2.55 | 2.42 | 4.90 | 0.00 | - | 1 | 1 | 506.25% |
| AAL240503P00017500 | 2024-03-28 1:50PM EDT | 17.50 | 2.21 | 3.55 | 4.25 | 0.00 | - | 10 | 0 | 419.53% |
| AAL240503P00018500 | 2024-04-25 11:21AM EDT | 18.50 | 4.70 | 4.30 | 6.75 | 0.00 | - | - | 2 | 766.41% |
© 2024 Yahoo. Tutti i diritti riservati.