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
62.395,18 +344,17 (+0,55%)
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 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260618C00002000 | 2024-05-08 3:40PM EDT | 2.00 | 12.55 | 7.95 | 12.00 | 0.00 | - | 1 | 23 | 115.43% |
| AAL260618C00003000 | 2024-03-21 12:16PM EDT | 3.00 | 11.80 | 9.15 | 13.85 | 0.00 | - | 6 | 16 | 800.00% |
| AAL260618C00004000 | 2024-01-24 10:30AM EDT | 4.00 | 10.70 | 11.35 | 12.65 | 0.00 | - | 1 | 19 | 0.00% |
| AAL260618C00005000 | 2024-05-31 1:50PM EDT | 5.00 | 8.40 | 5.50 | 9.50 | +0.18 | +2.19% | 2 | 13 | 77.15% |
| AAL260618C00008000 | 2024-05-31 2:05PM EDT | 8.00 | 4.98 | 4.80 | 7.05 | +0.42 | +9.21% | 2 | 80 | 74.76% |
| AAL260618C00010000 | 2024-05-31 12:03PM EDT | 10.00 | 3.51 | 3.60 | 4.15 | -0.43 | -10.91% | 22 | 561 | 51.12% |
| AAL260618C00012000 | 2024-05-30 2:46PM EDT | 12.00 | 2.83 | 2.61 | 3.60 | +0.02 | +0.71% | 3 | 749 | 51.03% |
| AAL260618C00015000 | 2024-05-31 3:05PM EDT | 15.00 | 1.70 | 1.65 | 2.99 | +0.02 | +1.19% | 25 | 787 | 51.90% |
| AAL260618C00017000 | 2024-05-31 2:29PM EDT | 17.00 | 1.27 | 0.91 | 2.09 | +0.10 | +8.55% | 1 | 764 | 54.76% |
| AAL260618C00020000 | 2024-05-31 3:43PM EDT | 20.00 | 0.89 | 0.65 | 1.13 | +0.10 | +12.66% | 12 | 1,075 | 46.83% |
| AAL260618C00022000 | 2024-05-30 11:49AM EDT | 22.00 | 0.60 | 0.00 | 1.85 | 0.00 | - | 2 | 323 | 62.65% |
| AAL260618C00025000 | 2024-05-31 9:40AM EDT | 25.00 | 0.35 | 0.30 | 0.37 | +0.01 | +2.94% | 130 | 4,699 | 39.70% |
| AAL260618C00027000 | 2024-05-29 1:28PM EDT | 27.00 | 0.30 | 0.00 | 3.15 | 0.00 | - | 10 | 439 | 66.36% |
| AAL260618C00030000 | 2024-05-24 3:53PM EDT | 30.00 | 0.38 | 0.00 | 0.83 | 0.00 | - | 3 | 92 | 56.64% |
Opzioni di venditaper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260618P00002000 | 2024-05-30 3:45PM EDT | 2.00 | 0.24 | 0.00 | 3.60 | 0.00 | - | 6 | 4,871 | 280.47% |
| AAL260618P00003000 | 2024-05-22 1:40PM EDT | 3.00 | 0.15 | 0.06 | 4.45 | 0.00 | - | 3 | 184 | 208.59% |
| AAL260618P00004000 | 2024-05-29 10:43AM EDT | 4.00 | 0.30 | 0.20 | 3.75 | 0.00 | - | 60 | 5,333 | 138.57% |
| AAL260618P00005000 | 2024-05-31 12:36PM EDT | 5.00 | 0.32 | 0.32 | 0.37 | -0.03 | -8.57% | 498 | 87,447 | 51.47% |
| AAL260618P00008000 | 2024-05-29 10:27AM EDT | 8.00 | 0.83 | 0.49 | 1.00 | 0.00 | - | 2 | 8,763 | 43.31% |
| AAL260618P00010000 | 2024-05-30 12:48PM EDT | 10.00 | 1.47 | 1.17 | 1.90 | 0.00 | - | 9 | 14,757 | 42.77% |
| AAL260618P00012000 | 2024-05-30 11:41AM EDT | 12.00 | 2.28 | 1.05 | 2.95 | 0.00 | - | 61 | 5,925 | 40.72% |
| AAL260618P00015000 | 2024-05-20 11:41AM EDT | 15.00 | 2.65 | 2.77 | 4.55 | 0.00 | - | 1 | 457 | 32.30% |
| AAL260618P00017000 | 2024-05-13 9:51AM EDT | 17.00 | 3.84 | 4.45 | 7.15 | 0.00 | - | 15 | 110 | 48.00% |
| AAL260618P00020000 | 2024-03-19 10:06AM EDT | 20.00 | 6.35 | 5.40 | 7.00 | 0.00 | - | 1 | 10 | 0.00% |
| AAL260618P00022000 | 2023-12-21 1:29PM EDT | 22.00 | 7.24 | 6.00 | 11.00 | 0.00 | - | 2 | 1 | 38.53% |
| AAL260618P00025000 | 2024-02-29 12:26PM EDT | 25.00 | 9.45 | 7.60 | 10.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.