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
62.287,02 +622,47 (+1,01%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621C00003000 | 2024-05-14 10:02AM EDT | 3.00 | 12.31 | 7.55 | 9.65 | 0.00 | - | 425 | 443 | 345.31% |
| AAL240621C00004000 | 2024-04-25 9:38AM EDT | 4.00 | 9.60 | 8.80 | 10.90 | 0.00 | - | - | 1 | 941.80% |
| AAL240621C00005000 | 2024-05-15 10:25AM EDT | 5.00 | 10.10 | 5.50 | 7.65 | 0.00 | - | 1 | 946 | 209.38% |
| AAL240621C00006000 | 2024-05-13 10:24AM EDT | 6.00 | 9.05 | 4.45 | 6.70 | 0.00 | - | 4 | 28 | 168.75% |
| AAL240621C00007000 | 2024-05-29 1:06PM EDT | 7.00 | 4.40 | 4.15 | 5.70 | -0.15 | -3.30% | 1 | 80 | 218.75% |
| AAL240621C00008000 | 2024-05-31 10:36AM EDT | 8.00 | 3.40 | 3.05 | 5.20 | -0.10 | -2.86% | 1 | 659 | 205.66% |
| AAL240621C00009000 | 2024-05-31 2:06PM EDT | 9.00 | 2.58 | 1.68 | 4.20 | -2.30 | -47.13% | 3 | 129 | 137.11% |
| AAL240621C00009500 | 2024-05-29 12:08PM EDT | 9.50 | 2.14 | 1.73 | 3.20 | 0.00 | - | 18 | 166 | 121.29% |
| AAL240621C00010000 | 2024-05-31 2:02PM EDT | 10.00 | 1.60 | 1.55 | 2.00 | -0.02 | -1.23% | 28 | 1,402 | 79.49% |
| AAL240621C00010500 | 2024-05-31 3:47PM EDT | 10.50 | 1.14 | 0.90 | 1.72 | +0.05 | +4.59% | 51 | 97 | 66.60% |
| AAL240621C00011000 | 2024-05-31 3:57PM EDT | 11.00 | 0.74 | 0.72 | 0.75 | +0.01 | +1.37% | 817 | 1,338 | 42.58% |
| AAL240621C00011500 | 2024-05-31 3:57PM EDT | 11.50 | 0.44 | 0.43 | 0.45 | 0.00 | - | 1,943 | 3,106 | 40.82% |
| AAL240621C00012000 | 2024-05-31 3:48PM EDT | 12.00 | 0.24 | 0.23 | 0.24 | -0.01 | -4.00% | 1,900 | 14,981 | 39.65% |
| AAL240621C00012500 | 2024-05-31 3:13PM EDT | 12.50 | 0.13 | 0.11 | 0.14 | 0.00 | - | 324 | 9,688 | 42.19% |
| AAL240621C00013000 | 2024-05-31 3:33PM EDT | 13.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 7,828 | 12,798 | 44.14% |
| AAL240621C00013500 | 2024-05-31 3:35PM EDT | 13.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 74 | 3,019 | 47.27% |
| AAL240621C00014000 | 2024-05-31 3:34PM EDT | 14.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 92 | 29,163 | 50.78% |
| AAL240621C00014500 | 2024-05-31 1:56PM EDT | 14.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 30 | 2,165 | 56.25% |
| AAL240621C00015000 | 2024-05-31 2:27PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,286 | 45,835 | 55.47% |
| AAL240621C00015500 | 2024-05-31 10:15AM EDT | 15.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 29 | 1,452 | 60.94% |
| AAL240621C00016000 | 2024-05-31 2:58PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 40 | 28,556 | 66.41% |
| AAL240621C00016500 | 2024-05-29 9:30AM EDT | 16.50 | 0.02 | 0.01 | 0.12 | 0.00 | - | 3 | 35 | 92.19% |
| AAL240621C00017000 | 2024-05-31 3:24PM EDT | 17.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 13,670 | 76.56% |
| AAL240621C00017500 | 2024-05-20 11:10AM EDT | 17.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 44 | 87.50% |
| AAL240621C00018000 | 2024-05-30 1:30PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 42 | 25,463 | 85.94% |
| AAL240621C00019000 | 2024-05-31 11:11AM EDT | 19.00 | 0.01 | 0.01 | 0.09 | -0.04 | -80.00% | 10 | 2,274 | 113.28% |
| AAL240621C00019500 | 2024-05-30 12:39PM EDT | 19.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 10 | 10 | 139.06% |
| AAL240621C00020000 | 2024-05-31 3:57PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 108 | 11,450 | 101.56% |
| AAL240621C00020500 | 2024-05-30 3:23PM EDT | 20.50 | 0.01 | 0.00 | 0.44 | 0.00 | - | 34 | 34 | 170.31% |
| AAL240621C00021000 | 2024-05-31 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 487 | 1,990 | 120.31% |
| AAL240621C00022000 | 2024-05-23 1:11PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 5,870 | 103.13% |
| AAL240621C00023000 | 2024-04-03 3:49PM EDT | 23.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 3 | 78 | 153.91% |
| AAL240621C00024000 | 2024-04-12 10:48AM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 445 | 137.50% |
| AAL240621C00025000 | 2024-05-30 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 4,800 | 118.75% |
| AAL240621C00026000 | 2024-03-18 9:56AM EDT | 26.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 100 | 449 | 194.92% |
| AAL240621C00027000 | 2024-04-01 9:41AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 2,652 | 140.63% |
| AAL240621C00028000 | 2024-03-11 3:37PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 309 | 134.38% |
| AAL240621C00029000 | 2024-03-12 10:28AM EDT | 29.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 300 | 212.50% |
| AAL240621C00030000 | 2024-05-14 11:04AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,736 | 143.75% |
| AAL240621C00032000 | 2024-05-23 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 1,191 | 175.00% |
| AAL240621C00035000 | 2024-05-09 1:13PM EDT | 35.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 68 | 1,550 | 162.50% |
| AAL240621C00037000 | 2024-04-30 3:18PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 631 | 168.75% |
| AAL240621C00040000 | 2024-05-14 10:03AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 250 | 3,208 | 181.25% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00003000 | 2024-05-30 10:21AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 10,562 | 218.75% |
| AAL240621P00004000 | 2024-02-12 3:06PM EDT | 4.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 266 | 206.25% |
| AAL240621P00005000 | 2024-05-31 10:51AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 52,980 | 137.50% |
| AAL240621P00006000 | 2024-04-18 3:50PM EDT | 6.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 70,140 | 137.50% |
| AAL240621P00007000 | 2024-05-29 11:17AM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 261 | 715 | 99.22% |
| AAL240621P00008000 | 2024-05-30 10:52AM EDT | 8.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 11 | 14,735 | 79.69% |
| AAL240621P00009000 | 2024-05-31 12:54PM EDT | 9.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 14 | 5,342 | 59.38% |
| AAL240621P00009500 | 2024-05-31 12:59PM EDT | 9.50 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 255 | 169 | 51.56% |
| AAL240621P00010000 | 2024-05-31 2:30PM EDT | 10.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 308 | 145,791 | 48.44% |
| AAL240621P00010500 | 2024-05-31 3:46PM EDT | 10.50 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 165 | 1,692 | 41.80% |
| AAL240621P00011000 | 2024-05-31 3:50PM EDT | 11.00 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 1,632 | 37,253 | 38.28% |
| AAL240621P00011500 | 2024-05-31 3:54PM EDT | 11.50 | 0.41 | 0.40 | 0.41 | -0.04 | -8.89% | 410 | 7,989 | 37.31% |
| AAL240621P00012000 | 2024-05-31 3:58PM EDT | 12.00 | 0.68 | 0.68 | 0.72 | -0.08 | -10.53% | 2,981 | 32,739 | 37.70% |
| AAL240621P00012500 | 2024-05-31 9:30AM EDT | 12.50 | 1.07 | 1.06 | 1.31 | -0.07 | -6.14% | 56 | 12,344 | 60.94% |
| AAL240621P00013000 | 2024-05-31 3:53PM EDT | 13.00 | 1.53 | 1.33 | 2.00 | -0.04 | -2.55% | 5,105 | 104,298 | 56.64% |
| AAL240621P00013500 | 2024-05-31 3:57PM EDT | 13.50 | 2.02 | 1.97 | 2.07 | -0.01 | -0.49% | 81 | 1,751 | 51.56% |
| AAL240621P00014000 | 2024-05-31 3:24PM EDT | 14.00 | 2.56 | 2.41 | 4.20 | +0.10 | +4.07% | 38 | 19,762 | 147.46% |
| AAL240621P00014500 | 2024-05-31 9:32AM EDT | 14.50 | 3.11 | 2.31 | 3.95 | +0.18 | +6.14% | 18 | 388 | 78.91% |
| AAL240621P00015000 | 2024-05-31 12:31PM EDT | 15.00 | 3.68 | 3.45 | 3.90 | +0.09 | +2.51% | 11 | 17,890 | 94.34% |
| AAL240621P00015500 | 2024-05-24 10:07AM EDT | 15.50 | 1.65 | 2.99 | 5.20 | 0.00 | - | 1 | 3 | 87.11% |
| AAL240621P00016000 | 2024-05-30 3:12PM EDT | 16.00 | 4.56 | 4.15 | 5.00 | 0.00 | - | 134 | 136 | 88.67% |
| AAL240621P00017000 | 2024-05-23 11:03AM EDT | 17.00 | 3.15 | 4.50 | 6.00 | 0.00 | - | 2 | 0 | 169.14% |
| AAL240621P00017500 | 2024-05-22 11:02AM EDT | 17.50 | 3.30 | 4.85 | 6.80 | 0.00 | - | - | 0 | 210.55% |
| AAL240621P00018000 | 2024-05-31 2:51PM EDT | 18.00 | 6.50 | 5.60 | 7.00 | -0.10 | -1.52% | 3,150 | 2,011 | 183.20% |
| AAL240621P00019000 | 2024-05-30 2:49PM EDT | 19.00 | 7.60 | 5.85 | 7.85 | 0.00 | - | 12 | 9 | 175.78% |
| AAL240621P00020000 | 2024-04-26 9:45AM EDT | 20.00 | 6.16 | 6.10 | 6.20 | 0.00 | - | 20 | 0 | 0.00% |
| AAL240621P00021000 | 2024-05-24 10:26AM EDT | 21.00 | 7.15 | 7.80 | 10.25 | 0.00 | - | 1 | 0 | 250.20% |
| AAL240621P00022000 | 2024-05-06 10:15AM EDT | 22.00 | 8.00 | 10.05 | 11.20 | 0.00 | - | 11 | 3 | 163.28% |
| AAL240621P00024000 | 2024-03-04 11:16AM EDT | 24.00 | 8.00 | 9.00 | 11.30 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240621P00025000 | 2024-01-31 4:05PM EDT | 25.00 | 10.70 | 9.30 | 9.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240621P00027000 | 2024-05-28 2:48PM EDT | 27.00 | 13.45 | 13.80 | 17.20 | 0.00 | - | 8 | 0 | 50.00% |
| AAL240621P00028000 | 2024-05-15 11:24AM EDT | 28.00 | 12.95 | 14.85 | 16.85 | 0.00 | - | - | 3 | 255.86% |
| AAL240621P00030000 | 2023-12-11 2:38PM EDT | 30.00 | 16.30 | 15.20 | 17.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL240621P00032000 | 2024-05-16 9:46AM EDT | 32.00 | 17.25 | 19.70 | 21.00 | 0.00 | - | 8 | 0 | 306.25% |
| AAL240621P00035000 | 2022-11-01 12:19PM EDT | 35.00 | 20.80 | 20.80 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240621P00037000 | 2024-05-06 1:03PM EDT | 37.00 | 22.50 | 24.75 | 26.55 | 0.00 | - | 1 | 1 | 260.94% |
| AAL240621P00040000 | 2023-08-14 1:09PM EDT | 40.00 | 24.20 | 26.65 | 26.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.