Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.546,46 +1.427,08 (+2,37%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:10.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621C00010000 | 2024-05-16 9:30AM EDT | 2024-06-21 | 5.10 | 4.75 | 4.85 | 0.00 | - | 11 | 1,327 | 78.52% |
| AAL240719C00010000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 4.00 | 4.45 | 5.25 | 0.00 | - | 7 | 19 | 66.21% |
| AAL240816C00010000 | 2024-05-15 10:58AM EDT | 2024-08-16 | 5.22 | 4.45 | 5.00 | 0.00 | - | 5 | 69 | 68.95% |
| AAL240920C00010000 | 2024-05-13 1:19PM EDT | 2024-09-20 | 5.25 | 5.00 | 5.10 | 0.00 | - | 2 | 912 | 61.82% |
| AAL241115C00010000 | 2024-05-06 1:19PM EDT | 2024-11-15 | 5.05 | 5.15 | 5.65 | 0.00 | - | 1 | 133 | 67.53% |
| AAL250117C00010000 | 2024-05-16 1:08PM EDT | 2025-01-17 | 5.45 | 5.30 | 5.50 | 0.00 | - | 16 | 5,072 | 58.20% |
| AAL250620C00010000 | 2024-05-17 12:45PM EDT | 2025-06-20 | 5.90 | 5.70 | 5.80 | 0.00 | - | 7 | 816 | 55.03% |
| AAL250718C00010000 | 2024-05-17 2:16PM EDT | 2025-07-18 | 5.90 | 5.75 | 6.65 | -0.35 | -5.60% | 20 | 250 | 64.06% |
| AAL251219C00010000 | 2024-05-07 1:34PM EDT | 2025-12-19 | 5.70 | 5.80 | 7.20 | 0.00 | - | 8 | 844 | 60.99% |
| AAL260116C00010000 | 2024-05-17 1:54PM EDT | 2026-01-16 | 6.26 | 5.95 | 7.00 | -0.24 | -3.69% | 4 | 295 | 59.08% |
| AAL260618C00010000 | 2024-05-15 12:22PM EDT | 2026-06-18 | 6.75 | 6.00 | 7.35 | 0.00 | - | 1 | 424 | 56.30% |
| AAL261218C00010000 | 2024-05-15 9:58AM EDT | 2026-12-18 | 7.18 | 4.75 | 7.95 | 0.00 | - | 4 | 599 | 70.56% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240524P00010000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.18 | 0.00 | - | 16 | 129 | 185.94% |
| AAL240531P00010000 | 2024-04-29 3:10PM EDT | 2024-05-31 | 0.01 | 0.00 | 1.27 | 0.00 | - | 7 | 181 | 238.28% |
| AAL240607P00010000 | 2024-05-07 2:21PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.95 | 0.00 | - | 1 | 103 | 173.83% |
| AAL240621P00010000 | 2024-05-14 12:19PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 11 | 143,611 | 62.50% |
| AAL240719P00010000 | 2024-05-17 12:35PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.14 | -0.01 | -20.00% | 179 | 30 | 61.13% |
| AAL240816P00010000 | 2024-05-16 9:47AM EDT | 2024-08-16 | 0.09 | 0.06 | 0.13 | 0.00 | - | 90 | 51,382 | 52.15% |
| AAL240920P00010000 | 2024-05-17 2:48PM EDT | 2024-09-20 | 0.12 | 0.11 | 0.14 | 0.00 | - | 1,191 | 53,149 | 48.63% |
| AAL241115P00010000 | 2024-05-16 10:19AM EDT | 2024-11-15 | 0.22 | 0.19 | 0.24 | 0.00 | - | 25 | 19,773 | 47.07% |
| AAL250117P00010000 | 2024-05-17 2:35PM EDT | 2025-01-17 | 0.28 | 0.26 | 0.30 | -0.03 | -9.68% | 24 | 75,528 | 43.46% |
| AAL250620P00010000 | 2024-05-16 12:03PM EDT | 2025-06-20 | 0.52 | 0.45 | 0.53 | 0.00 | - | 10 | 52,456 | 41.55% |
| AAL250718P00010000 | 2024-05-15 12:16PM EDT | 2025-07-18 | 0.58 | 0.45 | 0.57 | 0.00 | - | 1 | 4,090 | 41.31% |
| AAL251219P00010000 | 2024-05-17 1:56PM EDT | 2025-12-19 | 0.70 | 0.49 | 0.75 | -0.02 | -2.78% | 17 | 39,885 | 39.65% |
| AAL260116P00010000 | 2024-05-16 10:31AM EDT | 2026-01-16 | 0.77 | 0.72 | 0.79 | 0.00 | - | 190 | 4,427 | 39.65% |
| AAL260618P00010000 | 2024-05-16 10:40AM EDT | 2026-06-18 | 1.00 | 0.85 | 1.27 | 0.00 | - | 210 | 14,454 | 44.43% |
| AAL261218P00010000 | 2024-05-17 10:21AM EDT | 2026-12-18 | 1.12 | 0.83 | 1.17 | -0.06 | -5.08% | 3 | 22,250 | 38.26% |
© 2024 Yahoo. Tutti i diritti riservati.