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
61.797,31 +92,68 (+0,15%)
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'acquistoper18 luglio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250718C00001000 | 2023-06-16 11:12AM EDT | 1.00 | 15.66 | 16.75 | 17.55 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250718C00002000 | 2023-09-27 1:05PM EDT | 2.00 | 10.85 | 9.10 | 9.35 | 0.00 | - | 1 | 24 | 94.92% |
| AAL250718C00003000 | 2024-05-30 3:44PM EDT | 3.00 | 8.70 | 8.45 | 9.60 | 0.00 | - | 5 | 32 | 142.19% |
| AAL250718C00004000 | 2024-05-29 9:35AM EDT | 4.00 | 8.00 | 7.50 | 7.70 | 0.00 | - | 2 | 5 | 83.79% |
| AAL250718C00005000 | 2024-06-13 10:18AM EDT | 5.00 | 6.70 | 6.60 | 6.80 | 0.00 | - | 2 | 31 | 74.22% |
| AAL250718C00008000 | 2024-06-14 10:08AM EDT | 8.00 | 4.44 | 2.30 | 5.70 | +0.29 | +6.99% | 21 | 342 | 101.03% |
| AAL250718C00010000 | 2024-06-14 10:08AM EDT | 10.00 | 2.94 | 2.72 | 2.82 | +0.15 | +5.38% | 23 | 339 | 48.34% |
| AAL250718C00012000 | 2024-06-14 2:15PM EDT | 12.00 | 1.69 | 1.72 | 1.77 | -0.09 | -5.06% | 22 | 6,080 | 43.90% |
| AAL250718C00015000 | 2024-06-14 12:58PM EDT | 15.00 | 0.76 | 0.77 | 0.82 | -0.02 | -2.56% | 19 | 2,939 | 40.72% |
| AAL250718C00017000 | 2024-06-07 3:03PM EDT | 17.00 | 0.52 | 0.45 | 0.48 | 0.00 | - | 45 | 741 | 39.65% |
| AAL250718C00020000 | 2024-06-12 2:27PM EDT | 20.00 | 0.24 | 0.20 | 0.25 | 0.00 | - | 64 | 2,284 | 40.33% |
| AAL250718C00022000 | 2024-06-13 1:15PM EDT | 22.00 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 1 | 998 | 40.53% |
| AAL250718C00025000 | 2024-06-13 10:41AM EDT | 25.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 144 | 4,595 | 41.99% |
| AAL250718C00027000 | 2024-06-14 11:58AM EDT | 27.00 | 0.07 | 0.04 | 0.24 | +0.01 | +16.67% | 200 | 342 | 53.52% |
| AAL250718C00030000 | 2024-06-14 11:44AM EDT | 30.00 | 0.05 | 0.02 | 0.27 | +0.02 | +66.67% | 101 | 2,057 | 52.44% |
| AAL250718C00035000 | 2024-06-14 11:59AM EDT | 35.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 101 | 14,839 | 49.41% |
Opzioni di venditaper18 luglio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250718P00001000 | 2024-01-16 12:06PM EDT | 1.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 5 | 0 | 141.41% |
| AAL250718P00002000 | 2023-12-26 4:59PM EDT | 2.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 3 | 258 | 87.50% |
| AAL250718P00003000 | 2024-02-16 11:18AM EDT | 3.00 | 0.09 | 0.01 | 0.19 | 0.00 | - | 196 | 996 | 78.52% |
| AAL250718P00004000 | 2024-06-12 11:54AM EDT | 4.00 | 0.04 | 0.00 | 1.12 | 0.00 | - | 2 | 59 | 101.07% |
| AAL250718P00005000 | 2024-06-13 10:19AM EDT | 5.00 | 0.10 | 0.06 | 0.20 | 0.00 | - | 20 | 96,035 | 53.32% |
| AAL250718P00008000 | 2024-06-13 10:19AM EDT | 8.00 | 0.41 | 0.41 | 0.46 | 0.00 | - | 20 | 24,454 | 40.28% |
| AAL250718P00010000 | 2024-06-14 11:12AM EDT | 10.00 | 1.02 | 0.95 | 1.00 | +0.08 | +8.51% | 1,807 | 4,142 | 35.40% |
| AAL250718P00012000 | 2024-06-14 12:05PM EDT | 12.00 | 1.94 | 1.84 | 1.96 | +0.18 | +10.23% | 26 | 11,331 | 32.64% |
| AAL250718P00015000 | 2024-05-31 1:27PM EDT | 15.00 | 3.90 | 3.90 | 4.00 | 0.00 | - | 3 | 1,667 | 26.51% |
| AAL250718P00017000 | 2024-05-29 3:31PM EDT | 17.00 | 5.73 | 4.70 | 5.80 | +0.20 | +3.62% | 2 | 1,589 | 24.51% |
| AAL250718P00020000 | 2024-05-22 10:26AM EDT | 20.00 | 5.85 | 8.55 | 10.85 | 0.00 | - | 37 | 3 | 62.21% |
| AAL250718P00022000 | 2024-03-08 10:57AM EDT | 22.00 | 7.15 | 7.55 | 9.40 | 0.00 | - | 281 | 506 | 0.00% |
| AAL250718P00030000 | 2023-05-25 10:36AM EDT | 30.00 | 15.75 | 13.60 | 14.00 | 0.00 | - | - | 0 | 0.00% |
| AAL250718P00035000 | 2024-03-28 12:37PM EDT | 35.00 | 19.70 | 19.15 | 22.40 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.