Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.287,36 +729,08 (+1,18%)
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'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240607C00002500 | 2024-05-29 11:25AM EDT | 2.50 | 9.87 | 7.35 | 11.05 | 0.00 | - | - | 0 | 793.75% |
| AAL240607C00007000 | 2024-05-29 10:24AM EDT | 7.00 | 4.49 | 3.95 | 6.55 | 0.00 | - | - | 1 | 476.56% |
| AAL240607C00008500 | 2024-05-29 2:34PM EDT | 8.50 | 3.00 | 2.87 | 4.95 | 0.00 | - | - | 1 | 382.81% |
| AAL240607C00009000 | 2024-05-31 11:49AM EDT | 9.00 | 2.35 | 2.50 | 2.81 | -0.28 | -10.65% | 21 | 1 | 160.94% |
| AAL240607C00010000 | 2024-05-31 11:59AM EDT | 10.00 | 1.55 | 1.48 | 2.60 | +0.13 | +9.15% | 9 | 63 | 192.19% |
| AAL240607C00010500 | 2024-05-31 2:02PM EDT | 10.50 | 1.05 | 0.98 | 1.60 | +0.06 | +6.06% | 110 | 81 | 111.33% |
| AAL240607C00011000 | 2024-05-31 3:59PM EDT | 11.00 | 0.59 | 0.57 | 0.60 | +0.01 | +1.72% | 482 | 1,100 | 45.31% |
| AAL240607C00011500 | 2024-05-31 3:57PM EDT | 11.50 | 0.25 | 0.25 | 0.26 | -0.02 | -7.41% | 7,267 | 6,075 | 41.02% |
| AAL240607C00012000 | 2024-05-31 3:59PM EDT | 12.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 5,861 | 5,331 | 41.41% |
| AAL240607C00012500 | 2024-05-31 3:53PM EDT | 12.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,378 | 5,095 | 48.05% |
| AAL240607C00013000 | 2024-05-31 3:55PM EDT | 13.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 642 | 4,341 | 54.69% |
| AAL240607C00013500 | 2024-05-31 3:29PM EDT | 13.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 286 | 910 | 64.06% |
| AAL240607C00014000 | 2024-05-31 2:17PM EDT | 14.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 145 | 1,166 | 70.31% |
| AAL240607C00014500 | 2024-05-31 3:06PM EDT | 14.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 35 | 1,331 | 81.25% |
| AAL240607C00015000 | 2024-05-31 12:17PM EDT | 15.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 1,643 | 136.72% |
| AAL240607C00015500 | 2024-05-31 2:50PM EDT | 15.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 1,932 | 135.94% |
| AAL240607C00016000 | 2024-05-31 3:31PM EDT | 16.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 1,258 | 139.06% |
| AAL240607C00016500 | 2024-05-29 10:28AM EDT | 16.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 8 | 182 | 154.69% |
| AAL240607C00017000 | 2024-05-28 12:07PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 581 | 112.50% |
| AAL240607C00017500 | 2024-05-14 11:52AM EDT | 17.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 11 | 250 | 121.88% |
| AAL240607C00018000 | 2024-05-23 9:32AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 142 | 131.25% |
| AAL240607C00018500 | 2024-05-20 11:46AM EDT | 18.50 | 0.01 | 0.00 | 0.70 | 0.00 | - | 8 | 103 | 293.75% |
| AAL240607C00019000 | 2024-05-20 1:12PM EDT | 19.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 310.55% |
| AAL240607C00019500 | 2024-05-14 3:56PM EDT | 19.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 100 | 379.30% |
| AAL240607C00020000 | 2024-05-17 2:14PM EDT | 20.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 460.55% |
| AAL240607C00025000 | 2024-05-29 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 206.25% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240607P00008000 | 2024-05-31 11:03AM EDT | 8.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 10 | 173.44% |
| AAL240607P00008500 | 2024-05-29 10:36AM EDT | 8.50 | 0.01 | 0.00 | 0.65 | 0.00 | - | - | 1 | 241.02% |
| AAL240607P00009000 | 2024-05-31 11:51AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 964 | 87.50% |
| AAL240607P00009500 | 2024-05-31 2:24PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 518 | 1,183 | 62.50% |
| AAL240607P00010000 | 2024-05-31 3:56PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 221 | 907 | 57.81% |
| AAL240607P00010500 | 2024-05-31 3:55PM EDT | 10.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 985 | 5,344 | 48.44% |
| AAL240607P00011000 | 2024-05-31 3:59PM EDT | 11.00 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 2,733 | 8,224 | 41.41% |
| AAL240607P00011500 | 2024-05-31 3:57PM EDT | 11.50 | 0.24 | 0.24 | 0.25 | -0.07 | -22.58% | 1,580 | 7,386 | 39.45% |
| AAL240607P00012000 | 2024-05-31 3:44PM EDT | 12.00 | 0.58 | 0.56 | 0.60 | -0.06 | -9.38% | 215 | 1,454 | 43.36% |
| AAL240607P00012500 | 2024-05-31 1:37PM EDT | 12.50 | 1.15 | 1.00 | 1.55 | +0.05 | +4.55% | 52 | 361 | 99.22% |
| AAL240607P00013000 | 2024-05-31 1:35PM EDT | 13.00 | 1.54 | 1.44 | 1.60 | -0.03 | -1.91% | 91 | 5,288 | 54.69% |
| AAL240607P00013500 | 2024-05-31 12:39PM EDT | 13.50 | 2.17 | 1.38 | 4.15 | +0.09 | +4.33% | 44 | 3,171 | 228.13% |
| AAL240607P00014000 | 2024-05-31 1:47PM EDT | 14.00 | 2.57 | 2.41 | 2.71 | +0.01 | +0.39% | 21 | 381 | 99.22% |
| AAL240607P00014500 | 2024-05-31 2:25PM EDT | 14.50 | 2.97 | 2.58 | 5.00 | -0.08 | -2.62% | 49 | 10,238 | 271.48% |
| AAL240607P00015000 | 2024-05-31 2:51PM EDT | 15.00 | 3.50 | 3.45 | 3.60 | -0.05 | -1.41% | 5,876 | 5,009 | 104.69% |
| AAL240607P00015500 | 2024-05-30 3:20PM EDT | 15.50 | 4.10 | 3.95 | 4.25 | 0.00 | - | 2 | 2 | 152.34% |
| AAL240607P00016000 | 2024-05-31 11:38AM EDT | 16.00 | 4.72 | 4.45 | 6.30 | +0.19 | +4.19% | 1 | 9 | 336.33% |
| AAL240607P00016500 | 2024-05-24 10:08AM EDT | 16.50 | 2.60 | 4.95 | 5.15 | 0.00 | - | 1 | 3 | 151.56% |
| AAL240607P00017000 | 2024-05-23 11:33AM EDT | 17.00 | 3.00 | 5.45 | 7.60 | 0.00 | - | 6 | 1 | 391.80% |
| AAL240607P00018500 | 2024-05-21 1:58PM EDT | 18.50 | 4.25 | 6.10 | 9.10 | 0.00 | - | 1 | 0 | 350.00% |
| AAL240607P00019000 | 2024-05-24 9:36AM EDT | 19.00 | 5.02 | 7.45 | 9.55 | 0.00 | - | 1 | 0 | 438.28% |
| AAL240607P00019500 | 2024-05-23 11:48AM EDT | 19.50 | 5.59 | 7.95 | 10.10 | 0.00 | - | - | 0 | 454.30% |
| AAL240607P00020000 | 2024-05-16 11:55AM EDT | 20.00 | 5.15 | 8.45 | 10.40 | 0.00 | - | 2 | 2 | 446.88% |
© 2024 Yahoo. Tutti i diritti riservati.