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
62.314,12 +338,54 (+0,55%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920C00003000 | 2024-05-14 10:39AM EDT | 3.00 | 12.35 | 8.15 | 9.70 | 0.00 | - | 1 | 9 | 218.75% |
| AAL240920C00004000 | 2024-05-31 10:01AM EDT | 4.00 | 7.78 | 6.55 | 8.70 | -1.72 | -18.11% | 1 | 13 | 125.00% |
| AAL240920C00005000 | 2024-05-21 2:16PM EDT | 5.00 | 9.35 | 5.65 | 7.75 | 0.00 | - | 1 | 131 | 113.67% |
| AAL240920C00006000 | 2024-05-30 2:29PM EDT | 6.00 | 5.70 | 5.20 | 6.75 | 0.00 | - | 1 | 6 | 121.09% |
| AAL240920C00007000 | 2024-05-29 9:57AM EDT | 7.00 | 4.64 | 4.25 | 5.90 | 0.00 | - | 4 | 38 | 106.45% |
| AAL240920C00008000 | 2024-05-31 12:37PM EDT | 8.00 | 3.55 | 3.65 | 4.30 | -0.20 | -5.33% | 1 | 513 | 79.20% |
| AAL240920C00009000 | 2024-05-31 2:05PM EDT | 9.00 | 2.87 | 2.80 | 2.98 | +0.09 | +3.24% | 17 | 74 | 56.45% |
| AAL240920C00010000 | 2024-05-31 3:36PM EDT | 10.00 | 2.06 | 2.00 | 2.44 | +0.06 | +3.00% | 45 | 1,029 | 56.64% |
| AAL240920C00011000 | 2024-05-31 3:31PM EDT | 11.00 | 1.33 | 1.31 | 1.37 | -0.02 | -1.48% | 423 | 1,460 | 44.43% |
| AAL240920C00012000 | 2024-05-31 3:59PM EDT | 12.00 | 0.85 | 0.85 | 0.87 | +0.01 | +1.19% | 1,615 | 3,679 | 42.53% |
| AAL240920C00013000 | 2024-05-31 3:52PM EDT | 13.00 | 0.51 | 0.50 | 0.52 | 0.00 | - | 132 | 2,125 | 41.21% |
| AAL240920C00014000 | 2024-05-31 3:58PM EDT | 14.00 | 0.31 | 0.28 | 0.31 | +0.01 | +3.33% | 197 | 9,604 | 41.21% |
| AAL240920C00015000 | 2024-05-31 3:42PM EDT | 15.00 | 0.18 | 0.16 | 0.19 | -0.01 | -5.26% | 454 | 16,011 | 41.90% |
| AAL240920C00016000 | 2024-05-31 2:50PM EDT | 16.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 324 | 2,801 | 42.87% |
| AAL240920C00017000 | 2024-05-31 2:34PM EDT | 17.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 184 | 9,021 | 44.14% |
| AAL240920C00018000 | 2024-05-31 3:55PM EDT | 18.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 227 | 9,895 | 47.66% |
| AAL240920C00019000 | 2024-05-30 9:38AM EDT | 19.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 100 | 2,390 | 47.27% |
| AAL240920C00020000 | 2024-05-31 3:37PM EDT | 20.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 77 | 2,311 | 50.78% |
| AAL240920C00021000 | 2024-05-30 1:04PM EDT | 21.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 100 | 269 | 66.99% |
| AAL240920C00022000 | 2024-05-29 9:30AM EDT | 22.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 2 | 407 | 71.29% |
| AAL240920C00023000 | 2024-05-24 9:36AM EDT | 23.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 194 | 315 | 86.72% |
| AAL240920C00024000 | 2024-05-22 9:52AM EDT | 24.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 200 | 294 | 90.33% |
| AAL240920C00025000 | 2024-05-22 9:30AM EDT | 25.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 1,852 | 93.36% |
| AAL240920C00026000 | 2024-05-20 9:42AM EDT | 26.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 158 | 551 | 80.47% |
| AAL240920C00027000 | 2024-05-24 1:38PM EDT | 27.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 32 | 1,478 | 67.19% |
| AAL240920C00028000 | 2024-05-03 1:09PM EDT | 28.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 40 | 677 | 89.45% |
| AAL240920C00029000 | 2024-04-18 10:07AM EDT | 29.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 25 | 1,035 | 95.12% |
| AAL240920C00030000 | 2024-05-17 10:10AM EDT | 30.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 238 | 77.34% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920P00003000 | 2024-02-20 11:32AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 89 | 315 | 103.13% |
| AAL240920P00005000 | 2024-05-29 10:47AM EDT | 5.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 1,816 | 75.00% |
| AAL240920P00006000 | 2024-05-31 2:52PM EDT | 6.00 | 0.06 | 0.02 | 0.06 | +0.03 | +100.00% | 1 | 264 | 64.84% |
| AAL240920P00007000 | 2024-05-31 11:03AM EDT | 7.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 201 | 991 | 53.13% |
| AAL240920P00008000 | 2024-05-31 3:54PM EDT | 8.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 174 | 27,979 | 46.68% |
| AAL240920P00009000 | 2024-05-31 3:58PM EDT | 9.00 | 0.17 | 0.15 | 0.18 | -0.02 | -10.53% | 17,280 | 21,943 | 42.19% |
| AAL240920P00010000 | 2024-05-31 3:59PM EDT | 10.00 | 0.35 | 0.34 | 0.36 | -0.02 | -5.41% | 27,337 | 208,149 | 38.97% |
| AAL240920P00011000 | 2024-05-31 3:47PM EDT | 11.00 | 0.67 | 0.67 | 0.69 | -0.04 | -5.63% | 2,146 | 29,153 | 37.01% |
| AAL240920P00012000 | 2024-05-31 3:29PM EDT | 12.00 | 1.16 | 1.14 | 1.18 | -0.05 | -4.13% | 398 | 96,685 | 35.06% |
| AAL240920P00013000 | 2024-05-31 10:21AM EDT | 13.00 | 1.88 | 1.79 | 2.09 | -0.01 | -0.53% | 23 | 15,352 | 44.24% |
| AAL240920P00014000 | 2024-05-31 10:36AM EDT | 14.00 | 2.75 | 2.60 | 3.00 | +0.04 | +1.48% | 13 | 15,681 | 50.44% |
| AAL240920P00015000 | 2024-05-31 1:56PM EDT | 15.00 | 3.55 | 3.50 | 3.95 | -0.08 | -2.20% | 9 | 9,793 | 56.54% |
| AAL240920P00016000 | 2024-05-30 11:00AM EDT | 16.00 | 4.53 | 4.45 | 4.95 | 0.00 | - | 10 | 1,359 | 63.97% |
| AAL240920P00017000 | 2024-05-31 12:46PM EDT | 17.00 | 5.69 | 4.45 | 7.00 | +0.17 | +3.08% | 1 | 2 | 56.84% |
| AAL240920P00018000 | 2024-05-21 1:13PM EDT | 18.00 | 3.85 | 5.45 | 8.35 | 0.00 | - | 1 | 0 | 73.73% |
| AAL240920P00019000 | 2024-05-31 3:26PM EDT | 19.00 | 7.55 | 6.50 | 8.25 | +2.35 | +45.19% | 3 | 0 | 97.95% |
| AAL240920P00020000 | 2024-03-07 10:34AM EDT | 20.00 | 5.20 | 5.05 | 8.15 | 0.00 | - | 5 | 0 | 0.00% |
| AAL240920P00022000 | 2023-08-30 1:56PM EDT | 22.00 | 7.10 | 9.15 | 9.25 | 0.00 | - | - | 0 | 0.00% |
| AAL240920P00023000 | 2024-01-25 10:52AM EDT | 23.00 | 8.02 | 7.80 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240920P00026000 | 2024-02-23 11:01AM EDT | 26.00 | 10.96 | 11.15 | 11.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.