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
62.289,61 +643,63 (+1,04%)
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'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240614C00002500 | 2024-05-29 3:35PM EDT | 2.50 | 9.20 | 8.35 | 10.85 | 0.00 | - | - | 1 | 796.09% |
| AAL240614C00008500 | 2024-05-31 3:37PM EDT | 8.50 | 2.98 | 2.20 | 4.90 | +0.07 | +2.41% | 2 | 2 | 211.72% |
| AAL240614C00009000 | 2024-05-29 11:53AM EDT | 9.00 | 2.60 | 1.64 | 4.60 | 0.00 | - | - | 2 | 197.27% |
| AAL240614C00009500 | 2024-05-31 2:35PM EDT | 9.50 | 2.05 | 1.58 | 4.05 | -0.05 | -2.38% | 10 | 5 | 199.61% |
| AAL240614C00010000 | 2024-05-30 3:40PM EDT | 10.00 | 1.44 | 1.32 | 1.65 | -0.06 | -4.00% | 1 | 18 | 76.17% |
| AAL240614C00010500 | 2024-05-31 1:52PM EDT | 10.50 | 1.03 | 0.94 | 1.27 | -0.03 | -2.83% | 187 | 22 | 50.39% |
| AAL240614C00011000 | 2024-05-31 3:56PM EDT | 11.00 | 0.70 | 0.66 | 0.74 | +0.04 | +6.06% | 278 | 530 | 50.78% |
| AAL240614C00011500 | 2024-05-31 3:59PM EDT | 11.50 | 0.38 | 0.34 | 0.39 | +0.02 | +5.56% | 785 | 1,386 | 43.36% |
| AAL240614C00012000 | 2024-05-31 3:58PM EDT | 12.00 | 0.18 | 0.17 | 0.19 | 0.00 | - | 6,366 | 1,443 | 42.58% |
| AAL240614C00012500 | 2024-05-31 3:43PM EDT | 12.50 | 0.08 | 0.07 | 0.10 | +0.01 | +14.29% | 846 | 1,096 | 45.31% |
| AAL240614C00013000 | 2024-05-31 3:37PM EDT | 13.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 463 | 2,594 | 44.92% |
| AAL240614C00013500 | 2024-05-30 3:15PM EDT | 13.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 17 | 155 | 51.56% |
| AAL240614C00014000 | 2024-05-31 3:16PM EDT | 14.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 125 | 5,582 | 56.25% |
| AAL240614C00014500 | 2024-05-31 2:33PM EDT | 14.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 50 | 951 | 64.06% |
| AAL240614C00015000 | 2024-05-31 2:30PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 57 | 776 | 67.97% |
| AAL240614C00015500 | 2024-05-31 3:28PM EDT | 15.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 95 | 609 | 70.31% |
| AAL240614C00016000 | 2024-05-31 12:54PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 1,878 | 81.25% |
| AAL240614C00016500 | 2024-05-31 12:36PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 57 | 497 | 75.00% |
| AAL240614C00017000 | 2024-05-31 2:11PM EDT | 17.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 138 | 114.06% |
| AAL240614C00017500 | 2024-05-30 10:25AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 303 | 87.50% |
| AAL240614C00018000 | 2024-05-30 10:04AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 607 | 90.63% |
| AAL240614C00018500 | 2024-05-24 11:16AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 311 | 93.75% |
| AAL240614C00019000 | 2024-05-28 10:41AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 54 | 100.00% |
| AAL240614C00019500 | 2024-05-20 10:15AM EDT | 19.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 202.73% |
| AAL240614C00020000 | 2024-05-20 12:07PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 109.38% |
| AAL240614C00025000 | 2024-05-23 9:45AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 143.75% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240614P00002500 | 2024-05-24 9:31AM EDT | 2.50 | 0.01 | 0.00 | 1.77 | 0.00 | - | 1 | 1 | 942.19% |
| AAL240614P00007000 | 2024-05-30 9:40AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 819 | 106.25% |
| AAL240614P00007500 | 2024-05-29 3:06PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 361 | 100.00% |
| AAL240614P00008000 | 2024-05-30 1:27PM EDT | 8.00 | 0.01 | 0.00 | 1.78 | 0.00 | - | 56 | 301 | 298.05% |
| AAL240614P00008500 | 2024-05-30 9:30AM EDT | 8.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 12 | 13 | 82.81% |
| AAL240614P00009000 | 2024-05-31 11:30AM EDT | 9.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 20 | 26 | 85.94% |
| AAL240614P00009500 | 2024-05-31 2:04PM EDT | 9.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 113 | 1,588 | 56.25% |
| AAL240614P00010000 | 2024-05-31 3:45PM EDT | 10.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 149 | 228 | 51.17% |
| AAL240614P00010500 | 2024-05-31 3:00PM EDT | 10.50 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 73 | 642 | 45.70% |
| AAL240614P00011000 | 2024-05-31 3:56PM EDT | 11.00 | 0.15 | 0.15 | 0.18 | -0.05 | -25.00% | 324 | 1,750 | 42.97% |
| AAL240614P00011500 | 2024-05-31 3:34PM EDT | 11.50 | 0.35 | 0.34 | 0.37 | -0.04 | -10.26% | 3,182 | 479 | 41.21% |
| AAL240614P00012000 | 2024-05-31 3:09PM EDT | 12.00 | 0.68 | 0.63 | 0.68 | -0.03 | -4.23% | 93 | 833 | 41.21% |
| AAL240614P00012500 | 2024-05-31 2:25PM EDT | 12.50 | 0.98 | 1.03 | 1.48 | -0.10 | -9.26% | 5 | 1,019 | 67.58% |
| AAL240614P00013000 | 2024-05-31 2:55PM EDT | 13.00 | 1.55 | 1.30 | 1.74 | -0.08 | -4.91% | 3,048 | 1,708 | 80.47% |
| AAL240614P00013500 | 2024-05-31 2:25PM EDT | 13.50 | 1.92 | 1.38 | 2.50 | -0.07 | -3.52% | 20 | 1,496 | 129.10% |
| AAL240614P00014000 | 2024-05-31 3:04PM EDT | 14.00 | 2.53 | 1.82 | 4.65 | -0.05 | -1.94% | 14 | 119 | 172.07% |
| AAL240614P00014500 | 2024-05-31 11:57AM EDT | 14.50 | 3.20 | 2.56 | 3.25 | +0.27 | +9.22% | 1 | 20 | 118.75% |
| AAL240614P00015000 | 2024-05-29 3:09PM EDT | 15.00 | 3.45 | 2.68 | 5.60 | 0.00 | - | 82 | 3 | 185.55% |
| AAL240614P00015500 | 2024-05-20 12:26PM EDT | 15.50 | 1.12 | 2.99 | 6.10 | 0.00 | - | 1 | 0 | 183.98% |
| AAL240614P00016000 | 2024-05-29 11:14AM EDT | 16.00 | 4.60 | 3.50 | 4.75 | 0.00 | - | 100 | 0 | 148.44% |
| AAL240614P00016500 | 2024-05-21 12:37PM EDT | 16.50 | 2.27 | 3.35 | 7.10 | 0.00 | - | 2 | 0 | 152.34% |
| AAL240614P00017000 | 2024-05-16 3:18PM EDT | 17.00 | 2.23 | 3.90 | 7.60 | 0.00 | - | - | 0 | 165.63% |
© 2024 Yahoo. Tutti i diritti riservati.