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
61.685,94 -116,48 (-0,19%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250117C00001000 | 2024-05-29 9:46AM EDT | 1.00 | 10.85 | 9.65 | 11.45 | 0.00 | - | 4 | 36 | 261.72% |
| AAL250117C00002000 | 2024-06-06 2:05PM EDT | 2.00 | 9.50 | 9.30 | 9.65 | 0.00 | - | 1 | 981 | 162.11% |
| AAL250117C00003000 | 2024-05-23 2:35PM EDT | 3.00 | 11.00 | 7.70 | 10.40 | 0.00 | - | 1 | 40 | 195.70% |
| AAL250117C00004000 | 2024-05-29 1:42PM EDT | 4.00 | 7.62 | 7.00 | 8.40 | 0.00 | - | 1 | 87 | 124.02% |
| AAL250117C00005000 | 2024-06-12 11:26AM EDT | 5.00 | 6.72 | 6.45 | 7.00 | 0.00 | - | 1 | 1,544 | 102.73% |
| AAL250117C00008000 | 2024-06-14 10:36AM EDT | 8.00 | 3.65 | 3.70 | 4.45 | -0.20 | -5.19% | 5 | 3,439 | 70.02% |
| AAL250117C00010000 | 2024-06-14 3:37PM EDT | 10.00 | 2.23 | 2.24 | 2.28 | -0.12 | -5.11% | 314 | 5,717 | 48.00% |
| AAL250117C00012000 | 2024-06-14 3:56PM EDT | 12.00 | 1.18 | 1.17 | 1.20 | -0.05 | -4.07% | 1,757 | 15,051 | 43.12% |
| AAL250117C00015000 | 2024-06-14 3:59PM EDT | 15.00 | 0.40 | 0.39 | 0.41 | 0.00 | - | 2,730 | 38,556 | 41.11% |
| AAL250117C00017000 | 2024-06-14 1:20PM EDT | 17.00 | 0.19 | 0.19 | 0.21 | 0.00 | - | 219 | 15,102 | 41.70% |
| AAL250117C00020000 | 2024-06-14 12:38PM EDT | 20.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 59 | 16,388 | 43.56% |
| AAL250117C00022000 | 2024-06-14 11:05AM EDT | 22.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 256 | 8,075 | 45.70% |
| AAL250117C00025000 | 2024-06-14 11:18AM EDT | 25.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 70 | 9,976 | 50.78% |
| AAL250117C00027000 | 2024-06-13 3:49PM EDT | 27.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 208 | 3,618 | 52.73% |
| AAL250117C00030000 | 2024-06-07 3:35PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 9,701 | 53.13% |
| AAL250117C00035000 | 2024-06-14 10:50AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 1,665 | 55.47% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250117P00001000 | 2024-05-30 10:07AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,561 | 125.00% |
| AAL250117P00002000 | 2024-05-07 3:55PM EDT | 2.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 40 | 5,514 | 104.69% |
| AAL250117P00003000 | 2024-06-12 11:25AM EDT | 3.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 120 | 13,819 | 111.72% |
| AAL250117P00004000 | 2024-06-14 3:43PM EDT | 4.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 20 | 5,686 | 69.53% |
| AAL250117P00005000 | 2024-06-13 12:36PM EDT | 5.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 29 | 138,155 | 61.33% |
| AAL250117P00008000 | 2024-06-14 3:53PM EDT | 8.00 | 0.24 | 0.20 | 0.25 | +0.04 | +20.00% | 414 | 95,744 | 43.56% |
| AAL250117P00010000 | 2024-06-14 3:53PM EDT | 10.00 | 0.67 | 0.64 | 0.67 | +0.08 | +13.56% | 2,957 | 91,476 | 37.01% |
| AAL250117P00012000 | 2024-06-14 3:53PM EDT | 12.00 | 1.58 | 1.54 | 1.57 | +0.09 | +6.04% | 26 | 86,765 | 33.01% |
| AAL250117P00015000 | 2024-06-14 3:53PM EDT | 15.00 | 3.88 | 3.75 | 3.90 | +0.10 | +2.65% | 11 | 40,776 | 31.25% |
| AAL250117P00017000 | 2024-06-13 3:03PM EDT | 17.00 | 5.50 | 4.70 | 5.80 | 0.00 | - | 1,300 | 810 | 33.20% |
| AAL250117P00020000 | 2024-06-11 1:09PM EDT | 20.00 | 8.67 | 8.65 | 8.90 | 0.00 | - | 1 | 4 | 50.59% |
| AAL250117P00022000 | 2024-05-31 10:36AM EDT | 22.00 | 10.65 | 10.30 | 12.25 | 0.00 | - | 1 | 1 | 75.68% |
| AAL250117P00025000 | 2024-05-16 9:46AM EDT | 25.00 | 10.25 | 12.40 | 15.80 | 0.00 | - | 300 | 0 | 76.07% |
| AAL250117P00027000 | 2023-08-09 12:23PM EDT | 27.00 | 11.17 | 12.90 | 13.10 | 0.00 | - | 25 | 0 | 0.00% |
| AAL250117P00030000 | 2023-08-29 10:44AM EDT | 30.00 | 15.01 | 17.00 | 17.10 | 0.00 | - | 10 | 0 | 0.00% |
| AAL250117P00035000 | 2023-09-01 11:18AM EDT | 35.00 | 20.33 | 22.15 | 22.25 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.