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
61.771,10 -772,61 (-1,24%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260116C00002000 | 2024-06-10 1:50PM EDT | 2.00 | 9.70 | 8.85 | 12.00 | 0.00 | - | 10 | 53 | 199.90% |
| AAL260116C00003000 | 2024-05-31 3:20PM EDT | 3.00 | 8.75 | 8.50 | 10.90 | 0.00 | - | 5 | 10 | 163.28% |
| AAL260116C00004000 | 2024-06-14 11:44AM EDT | 4.00 | 7.60 | 7.45 | 9.90 | -0.40 | -5.00% | 1 | 26 | 126.07% |
| AAL260116C00005000 | 2024-06-14 3:48PM EDT | 5.00 | 6.80 | 6.80 | 7.45 | -0.20 | -2.86% | 14 | 117 | 80.37% |
| AAL260116C00008000 | 2024-06-14 1:42PM EDT | 8.00 | 4.40 | 4.45 | 5.15 | -0.20 | -4.35% | 29 | 291 | 61.13% |
| AAL260116C00010000 | 2024-06-14 11:41AM EDT | 10.00 | 3.10 | 3.15 | 3.30 | -0.20 | -6.06% | 31 | 1,392 | 49.59% |
| AAL260116C00012000 | 2024-06-14 12:31PM EDT | 12.00 | 2.18 | 2.15 | 2.26 | -0.03 | -1.36% | 221 | 3,554 | 45.07% |
| AAL260116C00015000 | 2024-06-14 3:47PM EDT | 15.00 | 1.15 | 1.15 | 1.22 | -0.10 | -8.00% | 97 | 10,934 | 41.24% |
| AAL260116C00017000 | 2024-06-14 10:26AM EDT | 17.00 | 0.72 | 0.75 | 0.81 | -0.06 | -7.69% | 10 | 5,149 | 40.09% |
| AAL260116C00020000 | 2024-06-13 2:10PM EDT | 20.00 | 0.43 | 0.40 | 0.45 | 0.00 | - | 1 | 1,165 | 39.36% |
| AAL260116C00022000 | 2024-06-14 2:47PM EDT | 22.00 | 0.29 | 0.27 | 0.31 | -0.01 | -3.33% | 57 | 4,602 | 39.16% |
| AAL260116C00025000 | 2024-06-14 10:14AM EDT | 25.00 | 0.18 | 0.17 | 0.19 | -0.03 | -14.29% | 10 | 873 | 39.45% |
| AAL260116C00027000 | 2024-06-13 3:59PM EDT | 27.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 130 | 1,664 | 40.23% |
| AAL260116C00030000 | 2024-06-14 12:51PM EDT | 30.00 | 0.11 | 0.04 | 0.18 | 0.00 | - | 20 | 1,763 | 45.22% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260116P00002000 | 2024-06-05 2:55PM EDT | 2.00 | 0.05 | 0.03 | 0.23 | 0.00 | - | 10 | 155 | 89.45% |
| AAL260116P00003000 | 2024-06-12 12:03PM EDT | 3.00 | 0.08 | 0.06 | 0.12 | 0.00 | - | 14 | 76 | 63.48% |
| AAL260116P00004000 | 2024-06-12 12:03PM EDT | 4.00 | 0.12 | 0.11 | 0.16 | 0.00 | - | 4 | 592 | 55.27% |
| AAL260116P00005000 | 2024-06-11 9:53AM EDT | 5.00 | 0.23 | 0.20 | 0.23 | +0.03 | +15.00% | 1 | 18,983 | 50.20% |
| AAL260116P00008000 | 2024-06-12 10:36AM EDT | 8.00 | 0.58 | 0.44 | 0.66 | 0.00 | - | 2 | 37,094 | 39.06% |
| AAL260116P00010000 | 2024-06-14 1:14PM EDT | 10.00 | 1.27 | 1.18 | 1.24 | +0.14 | +12.39% | 150 | 19,666 | 34.08% |
| AAL260116P00012000 | 2024-06-14 11:58AM EDT | 12.00 | 2.17 | 2.01 | 2.16 | +0.17 | +8.50% | 10 | 22,575 | 30.54% |
| AAL260116P00015000 | 2024-06-14 3:48PM EDT | 15.00 | 4.15 | 4.05 | 4.15 | +0.41 | +10.96% | 48 | 20,697 | 25.59% |
| AAL260116P00017000 | 2024-06-05 2:46PM EDT | 17.00 | 5.55 | 4.75 | 5.85 | 0.00 | - | 1 | 4,130 | 22.66% |
| AAL260116P00020000 | 2024-05-29 9:41AM EDT | 20.00 | 8.26 | 8.40 | 9.70 | 0.00 | - | 5 | 23 | 51.51% |
| AAL260116P00022000 | 2024-05-28 11:11AM EDT | 22.00 | 8.61 | 10.20 | 11.25 | 0.00 | - | 5 | 10 | 45.56% |
| AAL260116P00025000 | 2024-06-13 10:34AM EDT | 25.00 | 13.80 | 13.35 | 14.60 | +0.05 | +0.36% | 297 | 3 | 59.28% |
| AAL260116P00027000 | 2023-11-01 3:16PM EDT | 27.00 | 15.90 | 13.40 | 14.90 | 0.00 | - | 15 | 0 | 0.00% |
| AAL260116P00030000 | 2024-02-05 3:46PM EDT | 30.00 | 15.70 | 15.10 | 15.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.