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
62.375,15 +380,68 (+0,61%)
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 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL261218C00001000 | 2024-05-29 11:57AM EDT | 1.00 | 10.65 | 10.00 | 13.00 | 0.00 | - | 2 | 4 | 800.00% |
| AAL261218C00002000 | 2024-04-02 9:34AM EDT | 2.00 | 13.00 | 11.30 | 12.65 | 0.00 | - | 10 | 17 | 0.00% |
| AAL261218C00003000 | 2024-05-30 10:04AM EDT | 3.00 | 9.45 | 6.50 | 11.50 | 0.00 | - | 1 | 16 | 80.18% |
| AAL261218C00004000 | 2024-05-30 2:27PM EDT | 4.00 | 8.06 | 5.50 | 10.50 | 0.00 | - | 10 | 16 | 64.06% |
| AAL261218C00005000 | 2024-05-30 1:59PM EDT | 5.00 | 8.70 | 4.80 | 9.50 | 0.00 | - | 2 | 35 | 57.57% |
| AAL261218C00008000 | 2024-05-31 3:29PM EDT | 8.00 | 5.10 | 3.90 | 6.05 | -0.20 | -3.77% | 5 | 58 | 69.48% |
| AAL261218C00010000 | 2024-05-31 3:46PM EDT | 10.00 | 4.00 | 3.85 | 4.10 | +0.05 | +1.27% | 98 | 796 | 49.44% |
| AAL261218C00012000 | 2024-05-31 3:58PM EDT | 12.00 | 3.10 | 3.00 | 3.15 | 0.00 | - | 169 | 1,738 | 46.36% |
| AAL261218C00015000 | 2024-05-31 2:53PM EDT | 15.00 | 1.98 | 1.88 | 2.25 | 0.00 | - | 94 | 1,354 | 45.56% |
| AAL261218C00017000 | 2024-05-31 11:35AM EDT | 17.00 | 1.54 | 1.04 | 1.55 | +0.08 | +5.48% | 2,000 | 1,387 | 41.58% |
| AAL261218C00020000 | 2024-05-31 3:59PM EDT | 20.00 | 0.95 | 0.85 | 1.05 | +0.03 | +3.26% | 2,146 | 1,087 | 40.72% |
| AAL261218C00022000 | 2024-05-30 10:58AM EDT | 22.00 | 0.80 | 0.70 | 1.32 | 0.00 | - | 11 | 888 | 48.41% |
| AAL261218C00025000 | 2024-05-31 3:32PM EDT | 25.00 | 0.48 | 0.49 | 1.25 | 0.00 | - | 276 | 1,336 | 51.88% |
| AAL261218C00027000 | 2024-05-28 2:35PM EDT | 27.00 | 0.65 | 0.00 | 3.05 | 0.00 | - | 1 | 46 | 58.74% |
| AAL261218C00030000 | 2024-05-30 3:23PM EDT | 30.00 | 0.30 | 0.15 | 0.72 | 0.00 | - | 10 | 511 | 48.68% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL261218P00002000 | 2024-01-25 2:26PM EDT | 2.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 0.00% |
| AAL261218P00003000 | 2024-05-31 2:47PM EDT | 3.00 | 0.14 | 0.10 | 0.30 | -0.06 | -30.00% | 2 | 61 | 60.84% |
| AAL261218P00004000 | 2024-05-31 2:47PM EDT | 4.00 | 0.26 | 0.20 | 4.55 | +0.03 | +13.04% | 2 | 8 | 142.68% |
| AAL261218P00005000 | 2024-05-31 2:47PM EDT | 5.00 | 0.35 | 0.33 | 0.73 | -0.07 | -16.67% | 52 | 155 | 53.32% |
| AAL261218P00008000 | 2024-05-30 3:28PM EDT | 8.00 | 0.93 | 0.51 | 1.00 | 0.00 | - | 12 | 4,005 | 38.82% |
| AAL261218P00010000 | 2024-05-31 3:58PM EDT | 10.00 | 1.54 | 1.45 | 1.61 | -0.03 | -1.91% | 66 | 22,302 | 33.79% |
| AAL261218P00012000 | 2024-05-30 1:54PM EDT | 12.00 | 2.45 | 1.60 | 3.10 | 0.00 | - | 11 | 5,639 | 38.62% |
| AAL261218P00015000 | 2024-05-31 11:23AM EDT | 15.00 | 4.35 | 2.66 | 5.60 | +0.10 | +2.35% | 20 | 1,875 | 43.58% |
| AAL261218P00017000 | 2024-05-30 10:01AM EDT | 17.00 | 6.00 | 3.50 | 8.50 | 0.00 | - | 1 | 90 | 61.57% |
| AAL261218P00020000 | 2024-04-04 3:13PM EDT | 20.00 | 6.71 | 5.85 | 8.90 | 0.00 | - | 1 | 2 | 29.30% |
| AAL261218P00025000 | 2024-03-21 12:08PM EDT | 25.00 | 10.43 | 8.50 | 13.50 | 0.00 | - | - | 6 | 18.36% |
| AAL261218P00027000 | 2024-02-26 10:30AM EDT | 27.00 | 11.88 | 10.50 | 12.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAL261218P00030000 | 2024-04-15 1:21PM EDT | 30.00 | 17.00 | 13.20 | 16.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.