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
61.773,35 -875,70 (-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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL241115C00003000 | 2024-04-22 3:40PM EDT | 3.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL241115C00005000 | 2024-06-10 3:31PM EDT | 5.00 | 6.65 | 5.90 | 6.55 | 0.00 | - | 3 | 13 | 103.91% |
| AAL241115C00006000 | 2024-04-19 9:46AM EDT | 6.00 | 8.50 | 8.85 | 10.00 | 0.00 | - | 1 | 2 | 369.53% |
| AAL241115C00007000 | 2024-06-03 10:07AM EDT | 7.00 | 5.05 | 4.45 | 6.60 | 0.00 | - | 6 | 36 | 128.13% |
| AAL241115C00008000 | 2024-06-13 9:30AM EDT | 8.00 | 3.65 | 3.55 | 3.70 | -0.15 | -3.95% | 1 | 214 | 57.81% |
| AAL241115C00009000 | 2024-06-14 3:18PM EDT | 9.00 | 2.72 | 2.55 | 3.15 | -0.03 | -1.09% | 3 | 515 | 54.98% |
| AAL241115C00010000 | 2024-06-14 3:07PM EDT | 10.00 | 1.95 | 2.01 | 2.25 | -0.05 | -2.50% | 5 | 381 | 50.98% |
| AAL241115C00011000 | 2024-06-14 3:07PM EDT | 11.00 | 1.35 | 1.39 | 1.43 | -0.14 | -9.40% | 120 | 764 | 44.68% |
| AAL241115C00012000 | 2024-06-14 3:56PM EDT | 12.00 | 0.95 | 0.94 | 0.98 | -0.03 | -3.06% | 533 | 2,870 | 43.56% |
| AAL241115C00013000 | 2024-06-14 3:07PM EDT | 13.00 | 0.58 | 0.58 | 0.64 | -0.06 | -9.38% | 232 | 3,098 | 42.38% |
| AAL241115C00014000 | 2024-06-14 3:21PM EDT | 14.00 | 0.37 | 0.38 | 0.41 | -0.02 | -5.13% | 185 | 1,703 | 41.75% |
| AAL241115C00015000 | 2024-06-14 2:41PM EDT | 15.00 | 0.25 | 0.24 | 0.27 | -0.02 | -7.41% | 892 | 4,958 | 41.99% |
| AAL241115C00016000 | 2024-06-14 3:19PM EDT | 16.00 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 198 | 5,146 | 41.80% |
| AAL241115C00017000 | 2024-06-14 1:29PM EDT | 17.00 | 0.09 | 0.10 | 0.12 | -0.02 | -18.18% | 4 | 3,116 | 42.97% |
| AAL241115C00018000 | 2024-06-14 11:05AM EDT | 18.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 10 | 2,604 | 44.34% |
| AAL241115C00019000 | 2024-06-14 10:04AM EDT | 19.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 13 | 319 | 47.07% |
| AAL241115C00020000 | 2024-06-14 9:30AM EDT | 20.00 | 0.04 | 0.03 | 0.13 | 0.00 | - | 1 | 6,535 | 50.59% |
| AAL241115C00021000 | 2024-06-13 9:31AM EDT | 21.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 100 | 379 | 51.17% |
| AAL241115C00022000 | 2024-06-13 2:37PM EDT | 22.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 100 | 996 | 52.34% |
| AAL241115C00025000 | 2024-06-14 3:52PM EDT | 25.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 6 | 340 | 54.69% |
| AAL241115C00030000 | 2024-06-12 10:24AM EDT | 30.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | - | 20 | 64.45% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL241115P00003000 | 2024-05-28 9:30AM EDT | 3.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 101.56% |
| AAL241115P00006000 | 2024-06-14 9:40AM EDT | 6.00 | 0.03 | 0.03 | 0.23 | +0.01 | +50.00% | 16 | 439 | 68.95% |
| AAL241115P00007000 | 2024-06-14 3:12PM EDT | 7.00 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 181 | 883 | 50.00% |
| AAL241115P00008000 | 2024-06-14 3:54PM EDT | 8.00 | 0.16 | 0.15 | 0.16 | +0.02 | +14.29% | 210 | 48,701 | 44.73% |
| AAL241115P00009000 | 2024-06-14 3:54PM EDT | 9.00 | 0.29 | 0.28 | 0.30 | +0.04 | +16.00% | 213 | 3,280 | 41.31% |
| AAL241115P00010000 | 2024-06-14 2:44PM EDT | 10.00 | 0.53 | 0.50 | 0.54 | +0.08 | +17.78% | 39 | 59,771 | 38.57% |
| AAL241115P00011000 | 2024-06-14 3:57PM EDT | 11.00 | 0.89 | 0.87 | 0.89 | +0.07 | +8.54% | 302 | 15,723 | 35.55% |
| AAL241115P00012000 | 2024-06-14 12:15PM EDT | 12.00 | 1.45 | 1.20 | 1.43 | +0.14 | +10.69% | 106 | 23,991 | 34.28% |
| AAL241115P00013000 | 2024-06-14 11:02AM EDT | 13.00 | 2.22 | 2.06 | 2.12 | +0.38 | +20.65% | 12 | 15,451 | 33.25% |
| AAL241115P00014000 | 2024-06-12 1:43PM EDT | 14.00 | 2.66 | 2.85 | 2.91 | 0.00 | - | 37 | 16,328 | 31.45% |
| AAL241115P00015000 | 2024-06-12 10:58AM EDT | 15.00 | 3.53 | 2.98 | 5.85 | 0.00 | - | 24 | 3,976 | 60.64% |
| AAL241115P00016000 | 2024-06-04 11:44AM EDT | 16.00 | 4.45 | 3.80 | 5.80 | 0.00 | - | 1 | 10 | 82.03% |
| AAL241115P00017000 | 2024-06-07 9:39AM EDT | 17.00 | 5.54 | 4.70 | 6.10 | 0.00 | - | 6 | 0 | 58.98% |
| AAL241115P00018000 | 2024-05-22 9:45AM EDT | 18.00 | 3.90 | 5.70 | 7.75 | 0.00 | - | 5 | 0 | 92.09% |
| AAL241115P00019000 | 2024-04-26 9:31AM EDT | 19.00 | 5.05 | 5.15 | 5.25 | 0.00 | - | 11 | 12 | 0.00% |
| AAL241115P00020000 | 2024-04-03 12:33PM EDT | 20.00 | 5.85 | 6.15 | 6.25 | 0.00 | - | 1 | 1 | 0.00% |
| AAL241115P00025000 | 2024-06-14 3:07PM EDT | 25.00 | 13.76 | 12.65 | 15.70 | +0.31 | +2.30% | 1 | 0 | 94.43% |
© 2024 Yahoo. Tutti i diritti riservati.