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
61.881,90 +174,07 (+0,28%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240719C00005000 | 2024-06-03 11:08AM EDT | 5.00 | 6.50 | 6.00 | 8.00 | 0.00 | - | 1 | 1 | 310.55% |
| AAL240719C00006000 | 2024-06-14 12:33PM EDT | 6.00 | 5.30 | 5.05 | 5.80 | -0.35 | -6.19% | 1 | 6 | 150.78% |
| AAL240719C00007000 | 2024-06-14 10:38AM EDT | 7.00 | 4.20 | 2.90 | 4.40 | -0.15 | -3.45% | 2 | 37 | 114.06% |
| AAL240719C00008000 | 2024-06-14 11:01AM EDT | 8.00 | 3.20 | 3.00 | 4.40 | -0.40 | -11.11% | 3 | 1 | 132.81% |
| AAL240719C00009000 | 2024-06-14 3:57PM EDT | 9.00 | 2.36 | 2.30 | 3.95 | -0.17 | -6.72% | 70 | 175 | 143.75% |
| AAL240719C00010000 | 2024-06-14 3:59PM EDT | 10.00 | 1.43 | 1.41 | 1.49 | -0.04 | -2.72% | 356 | 781 | 51.17% |
| AAL240719C00011000 | 2024-06-14 3:58PM EDT | 11.00 | 0.69 | 0.66 | 0.70 | -0.09 | -11.54% | 502 | 4,180 | 40.43% |
| AAL240719C00012000 | 2024-06-14 3:51PM EDT | 12.00 | 0.24 | 0.24 | 0.26 | -0.04 | -14.29% | 992 | 21,711 | 38.57% |
| AAL240719C00013000 | 2024-06-14 3:55PM EDT | 13.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 660 | 12,952 | 40.04% |
| AAL240719C00014000 | 2024-06-14 3:58PM EDT | 14.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 207 | 10,615 | 44.53% |
| AAL240719C00015000 | 2024-06-14 3:59PM EDT | 15.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 143 | 9,092 | 52.34% |
| AAL240719C00016000 | 2024-06-14 9:30AM EDT | 16.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 2,813 | 59.38% |
| AAL240719C00017000 | 2024-06-14 11:26AM EDT | 17.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 36 | 4,462 | 65.63% |
| AAL240719C00018000 | 2024-06-14 9:40AM EDT | 18.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 10 | 650 | 75.00% |
| AAL240719C00019000 | 2024-06-11 2:57PM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 534 | 82.03% |
| AAL240719C00020000 | 2024-06-12 3:51PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 170 | 78.13% |
| AAL240719C00021000 | 2024-05-29 1:53PM EDT | 21.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 248 | 123.83% |
| AAL240719C00022000 | 2024-05-20 1:10PM EDT | 22.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 30 | 32 | 130.47% |
| AAL240719C00023000 | 2024-05-16 9:30AM EDT | 23.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 114 | 137.11% |
| AAL240719C00024000 | 2024-05-22 11:11AM EDT | 24.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 110 | 141.80% |
| AAL240719C00025000 | 2024-05-08 1:25PM EDT | 25.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 30 | 112.50% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240719P00003000 | 2024-06-04 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 184.38% |
| AAL240719P00005000 | 2024-05-31 1:07PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 83 | 115.63% |
| AAL240719P00006000 | 2024-05-29 9:57AM EDT | 6.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | - | 1 | 143.75% |
| AAL240719P00007000 | 2024-06-14 10:00AM EDT | 7.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 125 | 266 | 82.81% |
| AAL240719P00008000 | 2024-06-14 10:39AM EDT | 8.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 10 | 654 | 62.50% |
| AAL240719P00009000 | 2024-06-14 10:47AM EDT | 9.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 70 | 708 | 50.78% |
| AAL240719P00010000 | 2024-06-14 2:35PM EDT | 10.00 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 80 | 14,293 | 39.84% |
| AAL240719P00011000 | 2024-06-14 3:57PM EDT | 11.00 | 0.33 | 0.33 | 0.35 | +0.07 | +26.92% | 3,710 | 36,315 | 35.16% |
| AAL240719P00012000 | 2024-06-14 3:05PM EDT | 12.00 | 0.97 | 0.90 | 0.93 | +0.22 | +29.33% | 2,584 | 8,645 | 34.38% |
| AAL240719P00013000 | 2024-06-14 2:00PM EDT | 13.00 | 1.85 | 1.55 | 1.79 | +0.12 | +6.94% | 8 | 25,266 | 37.31% |
| AAL240719P00014000 | 2024-06-14 10:28AM EDT | 14.00 | 2.86 | 1.94 | 2.99 | +0.17 | +6.32% | 54 | 1,566 | 75.39% |
| AAL240719P00015000 | 2024-06-13 3:52PM EDT | 15.00 | 3.85 | 2.20 | 5.50 | +0.20 | +5.48% | 1 | 49 | 71.88% |
| AAL240719P00016000 | 2024-06-10 11:21AM EDT | 16.00 | 4.49 | 3.00 | 6.45 | 0.00 | - | 1 | 4 | 223.83% |
| AAL240719P00017000 | 2024-06-13 10:33AM EDT | 17.00 | 5.75 | 4.05 | 6.10 | 0.00 | - | 2 | 6 | 125.39% |
| AAL240719P00018000 | 2024-06-13 10:33AM EDT | 18.00 | 6.75 | 6.45 | 8.35 | 0.00 | - | 4 | 6 | 165.82% |
| AAL240719P00019000 | 2024-05-06 3:48PM EDT | 19.00 | 4.35 | 5.60 | 8.50 | 0.00 | - | - | 0 | 185.35% |
| AAL240719P00020000 | 2024-04-29 1:26PM EDT | 20.00 | 6.20 | 7.50 | 9.95 | 0.00 | - | - | 0 | 71.88% |
© 2024 Yahoo. Tutti i diritti riservati.