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
62.381,42 +386,04 (+0,62%)
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'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL251219C00001000 | 2024-02-08 12:09PM EDT | 1.00 | 12.65 | 11.50 | 16.00 | 0.00 | - | 1 | 233 | 0.00% |
| AAL251219C00002000 | 2024-03-21 3:24PM EDT | 2.00 | 13.06 | 10.60 | 14.50 | 0.00 | - | 1 | 22 | 0.00% |
| AAL251219C00003000 | 2023-11-13 10:36AM EDT | 3.00 | 8.98 | 10.30 | 11.60 | 0.00 | - | 6 | 1 | 264.65% |
| AAL251219C00004000 | 2024-05-31 3:29PM EDT | 4.00 | 7.80 | 5.55 | 7.95 | 0.00 | - | 1 | 242 | 79.10% |
| AAL251219C00005000 | 2024-05-29 9:57AM EDT | 5.00 | 7.00 | 6.00 | 8.25 | 0.00 | - | 2 | 58 | 72.66% |
| AAL251219C00008000 | 2024-05-30 3:53PM EDT | 8.00 | 4.46 | 3.60 | 6.60 | -0.19 | -4.09% | 1 | 667 | 64.99% |
| AAL251219C00010000 | 2024-05-31 12:25PM EDT | 10.00 | 3.28 | 3.25 | 3.40 | -0.07 | -2.09% | 140 | 1,067 | 49.12% |
| AAL251219C00013000 | 2024-05-31 2:49PM EDT | 13.00 | 1.89 | 1.84 | 2.28 | +0.01 | +0.53% | 256 | 1,150 | 49.59% |
| AAL251219C00015000 | 2024-05-31 2:05PM EDT | 15.00 | 1.21 | 1.19 | 1.30 | -0.29 | -19.33% | 20 | 2,005 | 41.60% |
| AAL251219C00017000 | 2024-05-31 2:09PM EDT | 17.00 | 0.84 | 0.75 | 0.86 | +0.03 | +3.70% | 12 | 3,830 | 40.28% |
| AAL251219C00020000 | 2024-05-31 1:14PM EDT | 20.00 | 0.43 | 0.39 | 0.47 | -0.05 | -10.42% | 10 | 3,303 | 39.26% |
| AAL251219C00022000 | 2024-05-30 2:25PM EDT | 22.00 | 0.31 | 0.25 | 0.82 | 0.00 | - | 7 | 4,133 | 51.81% |
| AAL251219C00025000 | 2024-05-29 3:38PM EDT | 25.00 | 0.21 | 0.14 | 0.20 | 0.00 | - | 753 | 2,064 | 39.45% |
| AAL251219C00027000 | 2024-04-26 10:56AM EDT | 27.00 | 0.34 | 0.15 | 0.31 | 0.00 | - | 1 | 805 | 46.53% |
| AAL251219C00030000 | 2024-05-31 3:49PM EDT | 30.00 | 0.09 | 0.05 | 0.12 | 0.00 | - | 10 | 3,686 | 41.70% |
| AAL251219C00035000 | 2024-05-31 3:06PM EDT | 35.00 | 0.06 | 0.02 | 0.10 | -0.02 | -25.00% | 11 | 6,690 | 45.31% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL251219P00001000 | 2024-05-31 9:52AM EDT | 1.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 9 | 2,885 | 84.38% |
| AAL251219P00002000 | 2024-04-16 12:33PM EDT | 2.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 1,352 | 81.25% |
| AAL251219P00003000 | 2024-05-31 1:16PM EDT | 3.00 | 0.07 | 0.01 | 0.29 | -0.08 | -53.33% | 38 | 23,645 | 72.66% |
| AAL251219P00004000 | 2024-05-28 3:48PM EDT | 4.00 | 0.11 | 0.09 | 0.13 | 0.00 | - | 2 | 2,157 | 54.10% |
| AAL251219P00005000 | 2024-05-31 1:16PM EDT | 5.00 | 0.19 | 0.10 | 0.22 | +0.01 | +5.56% | 19 | 165,813 | 51.86% |
| AAL251219P00008000 | 2024-05-29 3:35PM EDT | 8.00 | 0.55 | 0.51 | 0.62 | -0.07 | -11.29% | 2 | 23,248 | 39.45% |
| AAL251219P00010000 | 2024-05-31 1:36PM EDT | 10.00 | 1.18 | 1.09 | 1.18 | +0.04 | +3.51% | 4 | 39,699 | 34.62% |
| AAL251219P00013000 | 2024-05-31 12:12PM EDT | 13.00 | 2.68 | 2.55 | 2.61 | +0.03 | +1.13% | 113 | 12,358 | 29.10% |
| AAL251219P00015000 | 2024-05-30 1:43PM EDT | 15.00 | 3.99 | 2.33 | 5.10 | 0.00 | - | 4 | 5,909 | 47.02% |
| AAL251219P00017000 | 2024-05-31 11:52AM EDT | 17.00 | 5.75 | 5.15 | 6.90 | +1.80 | +45.57% | 4 | 7,133 | 50.61% |
| AAL251219P00020000 | 2024-05-30 2:26PM EDT | 20.00 | 8.50 | 6.15 | 9.70 | 0.00 | - | 1 | 18 | 55.23% |
| AAL251219P00022000 | 2024-05-31 12:04PM EDT | 22.00 | 10.60 | 8.30 | 11.70 | +2.43 | +29.74% | 1 | 585 | 59.77% |
| AAL251219P00025000 | 2024-03-21 12:08PM EDT | 25.00 | 10.35 | 8.70 | 13.45 | 0.00 | - | 6 | 0 | 0.00% |
| AAL251219P00027000 | 2023-07-26 9:56AM EDT | 27.00 | 10.31 | 12.45 | 12.85 | 0.00 | - | 10 | 0 | 0.00% |
| AAL251219P00030000 | 2023-09-07 3:05PM EDT | 30.00 | 16.01 | 16.90 | 17.60 | 0.00 | - | 1 | 0 | 0.00% |
| AAL251219P00035000 | 2023-08-09 11:55AM EDT | 35.00 | 19.45 | 20.85 | 21.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.