Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.835,15 -878,22 (-1,40%)
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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240628C00005000 | 2024-05-30 1:12PM EDT | 5.00 | 6.55 | 6.10 | 6.35 | 0.00 | - | 1 | 1 | 248.44% |
| AAL240628C00008000 | 2024-06-06 2:55PM EDT | 8.00 | 3.40 | 2.67 | 3.35 | 0.00 | - | 1 | 3 | 119.53% |
| AAL240628C00008500 | 2024-06-03 10:20AM EDT | 8.50 | 3.40 | 2.42 | 3.15 | 0.00 | - | 44 | 37 | 62.50% |
| AAL240628C00009000 | 2024-06-14 3:57PM EDT | 9.00 | 2.30 | 2.26 | 3.65 | -0.24 | -9.45% | 20 | 1 | 198.44% |
| AAL240628C00009500 | 2024-06-05 12:25PM EDT | 9.50 | 2.15 | 1.70 | 2.67 | 0.00 | - | 2 | 0 | 132.03% |
| AAL240628C00010000 | 2024-06-14 3:26PM EDT | 10.00 | 1.24 | 1.30 | 1.55 | -0.21 | -14.48% | 10 | 31 | 68.75% |
| AAL240628C00010500 | 2024-06-14 3:40PM EDT | 10.50 | 0.80 | 0.84 | 0.90 | -0.23 | -22.33% | 106 | 129 | 46.09% |
| AAL240628C00011000 | 2024-06-14 3:58PM EDT | 11.00 | 0.46 | 0.45 | 0.58 | -0.14 | -23.33% | 1,293 | 502 | 48.83% |
| AAL240628C00011500 | 2024-06-14 3:59PM EDT | 11.50 | 0.19 | 0.19 | 0.21 | -0.08 | -29.63% | 2,577 | 4,422 | 34.57% |
| AAL240628C00012000 | 2024-06-14 3:47PM EDT | 12.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 692 | 3,851 | 35.16% |
| AAL240628C00012500 | 2024-06-14 3:59PM EDT | 12.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 233 | 1,756 | 36.72% |
| AAL240628C00013000 | 2024-06-14 9:30AM EDT | 13.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 48 | 3,107 | 46.88% |
| AAL240628C00013500 | 2024-06-14 3:29PM EDT | 13.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 864 | 50.00% |
| AAL240628C00014000 | 2024-06-14 11:40AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 157 | 1,494 | 53.13% |
| AAL240628C00014500 | 2024-06-14 11:44AM EDT | 14.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2,991 | 65.63% |
| AAL240628C00015000 | 2024-06-11 11:50AM EDT | 15.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 10 | 5,360 | 92.97% |
| AAL240628C00015500 | 2024-06-14 3:31PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 782 | 68.75% |
| AAL240628C00016000 | 2024-06-10 11:45AM EDT | 16.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 583 | 122.66% |
| AAL240628C00016500 | 2024-06-05 9:39AM EDT | 16.50 | 0.02 | 0.00 | 0.27 | 0.00 | - | 1 | 202 | 138.67% |
| AAL240628C00017000 | 2024-06-07 9:42AM EDT | 17.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 10 | 201 | 101.56% |
| AAL240628C00017500 | 2024-05-30 3:36PM EDT | 17.50 | 0.22 | 0.00 | 0.27 | 0.00 | - | 30 | 493 | 153.91% |
| AAL240628C00018000 | 2024-06-06 9:36AM EDT | 18.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 146 | 133.59% |
| AAL240628C00018500 | 2024-06-03 3:03PM EDT | 18.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | 11 | 111 | 167.58% |
| AAL240628C00019000 | 2024-05-20 10:07AM EDT | 19.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 107 | 142.97% |
| AAL240628C00019500 | 2024-06-11 2:57PM EDT | 19.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 109 | 132.81% |
| AAL240628C00020000 | 2024-05-24 12:08PM EDT | 20.00 | 0.27 | 0.00 | 0.26 | 0.00 | - | 30 | 130 | 184.77% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240628P00006000 | 2024-05-29 9:36AM EDT | 6.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | - | 2 | 231.25% |
| AAL240628P00008000 | 2024-06-12 10:13AM EDT | 8.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 13 | 13 | 141.41% |
| AAL240628P00008500 | 2024-05-30 11:22AM EDT | 8.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 207 | 32 | 75.00% |
| AAL240628P00009000 | 2024-06-14 2:38PM EDT | 9.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 6 | 60 | 65.63% |
| AAL240628P00009500 | 2024-06-14 11:36AM EDT | 9.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 632 | 51.56% |
| AAL240628P00010000 | 2024-06-14 1:50PM EDT | 10.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 91 | 297 | 46.09% |
| AAL240628P00010500 | 2024-06-14 1:29PM EDT | 10.50 | 0.07 | 0.05 | 0.06 | +0.02 | +40.00% | 2,409 | 2,165 | 35.55% |
| AAL240628P00011000 | 2024-06-14 3:43PM EDT | 11.00 | 0.19 | 0.14 | 0.17 | +0.08 | +72.73% | 473 | 14,943 | 33.20% |
| AAL240628P00011500 | 2024-06-14 3:41PM EDT | 11.50 | 0.45 | 0.39 | 0.42 | +0.15 | +50.00% | 193 | 2,885 | 33.40% |
| AAL240628P00012000 | 2024-06-14 2:19PM EDT | 12.00 | 0.86 | 0.75 | 0.99 | +0.13 | +17.81% | 122 | 980 | 61.33% |
| AAL240628P00012500 | 2024-06-14 1:59PM EDT | 12.50 | 1.33 | 1.16 | 1.26 | +0.03 | +2.31% | 13 | 403 | 39.84% |
| AAL240628P00013000 | 2024-06-14 2:19PM EDT | 13.00 | 1.81 | 0.86 | 2.00 | +0.09 | +5.23% | 93 | 1,219 | 93.75% |
| AAL240628P00013500 | 2024-06-12 9:50AM EDT | 13.50 | 1.91 | 1.61 | 2.76 | 0.00 | - | 1 | 153 | 142.77% |
| AAL240628P00014000 | 2024-06-14 12:40PM EDT | 14.00 | 2.87 | 1.30 | 2.77 | +0.02 | +0.70% | 1 | 7 | 72.66% |
| AAL240628P00014500 | 2024-06-14 10:17AM EDT | 14.50 | 3.38 | 2.85 | 3.30 | +0.20 | +6.29% | 2 | 13 | 90.63% |
| AAL240628P00015000 | 2024-05-28 2:48PM EDT | 15.00 | 1.45 | 2.55 | 4.65 | 0.00 | - | 2 | 0 | 230.86% |
| AAL240628P00015500 | 2024-05-24 2:01PM EDT | 15.50 | 1.80 | 4.15 | 6.25 | 0.00 | - | 4 | 1 | 248.63% |
| AAL240628P00016000 | 2024-05-16 9:30AM EDT | 16.00 | 1.28 | 3.05 | 5.90 | 0.00 | - | 30 | 7 | 284.38% |
| AAL240628P00016500 | 2024-05-16 9:30AM EDT | 16.50 | 1.73 | 4.25 | 6.25 | 0.00 | - | 30 | 0 | 102.34% |
| AAL240628P00017000 | 2024-05-28 2:48PM EDT | 17.00 | 3.45 | 4.70 | 5.75 | 0.00 | - | 4 | 1 | 108.59% |
| AAL240628P00018000 | 2024-05-21 3:30PM EDT | 18.00 | 3.85 | 5.75 | 8.50 | 0.00 | - | 20 | 0 | 216.21% |
© 2024 Yahoo. Tutti i diritti riservati.