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
61.631,91 -133,59 (-0,22%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240816C00003000 | 2024-05-29 1:14PM EDT | 3.00 | 8.50 | 6.70 | 9.25 | 0.00 | - | 2 | 6 | 405.86% |
| AAL240816C00004000 | 2024-06-05 3:14PM EDT | 4.00 | 7.70 | 7.25 | 7.40 | 0.00 | - | 5 | 3 | 135.94% |
| AAL240816C00005000 | 2024-06-06 2:15PM EDT | 5.00 | 6.45 | 6.30 | 6.40 | 0.00 | - | 31 | 18 | 117.97% |
| AAL240816C00006000 | 2024-01-25 1:42PM EDT | 6.00 | 9.45 | 9.25 | 9.40 | 0.00 | - | 7 | 8 | 566.80% |
| AAL240816C00007000 | 2024-06-13 9:30AM EDT | 7.00 | 4.60 | 4.30 | 5.40 | 0.00 | - | 2 | 8 | 139.65% |
| AAL240816C00008000 | 2024-06-13 9:55AM EDT | 8.00 | 3.50 | 3.35 | 4.45 | 0.00 | - | 1 | 53 | 116.11% |
| AAL240816C00009000 | 2024-06-13 12:06PM EDT | 9.00 | 2.35 | 2.43 | 2.68 | -0.15 | -6.00% | 2 | 121 | 62.89% |
| AAL240816C00010000 | 2024-06-14 1:36PM EDT | 10.00 | 1.54 | 1.45 | 1.62 | -0.17 | -9.94% | 198 | 598 | 47.46% |
| AAL240816C00011000 | 2024-06-14 3:36PM EDT | 11.00 | 0.89 | 0.91 | 0.94 | -0.14 | -13.59% | 936 | 2,176 | 43.26% |
| AAL240816C00012000 | 2024-06-14 3:56PM EDT | 12.00 | 0.46 | 0.46 | 0.48 | -0.05 | -9.80% | 1,732 | 23,365 | 41.21% |
| AAL240816C00013000 | 2024-06-14 3:21PM EDT | 13.00 | 0.21 | 0.21 | 0.23 | -0.03 | -12.50% | 1,720 | 7,503 | 41.11% |
| AAL240816C00014000 | 2024-06-14 3:21PM EDT | 14.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 680 | 7,010 | 41.99% |
| AAL240816C00015000 | 2024-06-14 3:21PM EDT | 15.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 775 | 10,306 | 45.70% |
| AAL240816C00016000 | 2024-06-14 10:57AM EDT | 16.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 4,357 | 47.66% |
| AAL240816C00017000 | 2024-06-14 2:17PM EDT | 17.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 3,579 | 51.56% |
| AAL240816C00018000 | 2024-06-13 11:26AM EDT | 18.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 26 | 11,431 | 53.91% |
| AAL240816C00019000 | 2024-06-12 10:42AM EDT | 19.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 1 | 779 | 67.97% |
| AAL240816C00020000 | 2024-06-11 9:45AM EDT | 20.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 10 | 7,736 | 83.20% |
| AAL240816C00021000 | 2024-06-06 10:18AM EDT | 21.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 29 | 185 | 73.83% |
| AAL240816C00022000 | 2024-05-21 12:00PM EDT | 22.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 250 | 407 | 95.90% |
| AAL240816C00023000 | 2024-05-16 9:58AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 200 | 546 | 78.13% |
| AAL240816C00024000 | 2024-05-20 1:09PM EDT | 24.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 30 | 335 | 105.86% |
| AAL240816C00025000 | 2024-05-29 9:37AM EDT | 25.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 6 | 331 | 135.94% |
| AAL240816C00026000 | 2024-05-15 12:09PM EDT | 26.00 | 0.04 | 0.00 | 0.64 | 0.00 | - | 50 | 710 | 140.43% |
| AAL240816C00027000 | 2024-05-06 3:10PM EDT | 27.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 220 | 592 | 136.13% |
| AAL240816C00028000 | 2024-04-03 9:47AM EDT | 28.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 80 | 414 | 123.44% |
| AAL240816C00029000 | 2024-03-28 12:23PM EDT | 29.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 60 | 368 | 126.95% |
| AAL240816C00030000 | 2024-05-10 9:41AM EDT | 30.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 300 | 351 | 101.56% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240816P00003000 | 2024-04-09 3:07PM EDT | 3.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | - | 1 | 243.75% |
| AAL240816P00004000 | 2024-05-31 1:18PM EDT | 4.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 20 | 118.75% |
| AAL240816P00005000 | 2024-06-14 10:59AM EDT | 5.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 25 | 25 | 85.94% |
| AAL240816P00006000 | 2024-06-12 3:28PM EDT | 6.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 121 | 78.13% |
| AAL240816P00007000 | 2024-06-11 2:12PM EDT | 7.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 317 | 940 | 60.94% |
| AAL240816P00008000 | 2024-06-14 10:44AM EDT | 8.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 60 | 2,402 | 51.56% |
| AAL240816P00009000 | 2024-06-14 2:57PM EDT | 9.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 90 | 13,845 | 44.92% |
| AAL240816P00010000 | 2024-06-14 3:03PM EDT | 10.00 | 0.25 | 0.21 | 0.23 | +0.05 | +25.00% | 100 | 15,454 | 39.45% |
| AAL240816P00011000 | 2024-06-14 3:47PM EDT | 11.00 | 0.56 | 0.51 | 0.54 | +0.10 | +21.74% | 207 | 49,471 | 36.62% |
| AAL240816P00012000 | 2024-06-14 3:52PM EDT | 12.00 | 1.12 | 0.88 | 1.11 | +0.08 | +7.69% | 43 | 23,415 | 36.13% |
| AAL240816P00013000 | 2024-06-13 11:00AM EDT | 13.00 | 1.93 | 1.64 | 1.89 | +0.08 | +4.32% | 1 | 13,322 | 36.62% |
| AAL240816P00014000 | 2024-06-13 3:54PM EDT | 14.00 | 2.62 | 2.69 | 2.79 | 0.00 | - | 37 | 6,449 | 37.31% |
| AAL240816P00015000 | 2024-06-13 10:51AM EDT | 15.00 | 3.75 | 3.70 | 3.75 | 0.00 | - | 199 | 756 | 38.67% |
| AAL240816P00016000 | 2024-06-04 2:20PM EDT | 16.00 | 4.44 | 3.70 | 5.75 | 0.00 | - | 8 | 5 | 126.37% |
| AAL240816P00017000 | 2024-05-06 11:39AM EDT | 17.00 | 2.86 | 4.95 | 7.20 | 0.00 | - | 35 | 0 | 90.82% |
| AAL240816P00018000 | 2024-06-04 1:54PM EDT | 18.00 | 6.45 | 5.00 | 6.80 | 0.00 | - | 1 | 9 | 68.36% |
| AAL240816P00019000 | 2024-05-30 3:55PM EDT | 19.00 | 7.55 | 6.70 | 7.80 | 0.00 | - | 3 | 2 | 74.22% |
| AAL240816P00020000 | 2024-02-06 11:07AM EDT | 20.00 | 5.50 | 5.10 | 5.20 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.