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
61.586,86 +1.530,77 (+2,55%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:12.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240524C00012000 | 2024-05-10 10:46AM EDT | 2024-05-24 | 2.76 | 2.72 | 2.83 | +0.35 | +14.52% | 4 | 55 | 95.31% |
| AAL240531C00012000 | 2024-05-06 1:13PM EDT | 2024-05-31 | 2.59 | 2.60 | 3.05 | 0.00 | - | 8 | 36 | 80.47% |
| AAL240607C00012000 | 2024-05-14 3:12PM EDT | 2024-06-07 | 3.23 | 2.37 | 3.10 | 0.00 | - | 3 | 5 | 102.73% |
| AAL240614C00012000 | 2024-05-15 2:19PM EDT | 2024-06-14 | 2.85 | 2.60 | 3.40 | -0.24 | -7.77% | 4 | 4 | 78.71% |
| AAL240621C00012000 | 2024-05-17 1:31PM EDT | 2024-06-21 | 3.00 | 2.34 | 3.35 | -0.25 | -7.69% | 21 | 7,273 | 53.52% |
| AAL240719C00012000 | 2024-05-17 10:33AM EDT | 2024-07-19 | 3.15 | 2.55 | 3.25 | -0.23 | -6.80% | 105 | 149 | 68.56% |
| AAL240816C00012000 | 2024-05-16 10:08AM EDT | 2024-08-16 | 3.18 | 3.05 | 3.20 | 0.00 | - | 3 | 447 | 50.68% |
| AAL240920C00012000 | 2024-05-17 3:21PM EDT | 2024-09-20 | 3.35 | 3.25 | 3.35 | -0.40 | -10.67% | 5 | 1,003 | 50.54% |
| AAL241115C00012000 | 2024-05-15 3:14PM EDT | 2024-11-15 | 3.77 | 3.45 | 3.65 | 0.00 | - | 29 | 395 | 50.29% |
| AAL250117C00012000 | 2024-05-17 12:53PM EDT | 2025-01-17 | 3.95 | 3.75 | 3.85 | +0.10 | +2.60% | 9 | 6,693 | 50.10% |
| AAL250620C00012000 | 2024-05-13 11:35AM EDT | 2025-06-20 | 4.45 | 4.20 | 4.35 | 0.00 | - | 9 | 1,522 | 50.49% |
| AAL250718C00012000 | 2024-05-17 2:10PM EDT | 2025-07-18 | 4.45 | 3.30 | 4.45 | -0.25 | -5.32% | 11 | 2,559 | 50.76% |
| AAL260116C00012000 | 2024-05-17 12:41PM EDT | 2026-01-16 | 5.00 | 4.75 | 4.90 | +0.15 | +3.09% | 4 | 2,685 | 49.78% |
| AAL260618C00012000 | 2024-05-14 10:07AM EDT | 2026-06-18 | 5.77 | 4.80 | 5.40 | 0.00 | - | 1 | 539 | 51.76% |
| AAL261218C00012000 | 2024-05-17 3:12PM EDT | 2026-12-18 | 5.55 | 5.50 | 6.00 | -0.15 | -2.63% | 13 | 1,067 | 51.05% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240524P00012000 | 2024-05-16 11:09AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 593 | 4,038 | 65.63% |
| AAL240531P00012000 | 2024-05-14 10:05AM EDT | 2024-05-31 | 0.11 | 0.01 | 0.04 | 0.00 | - | 3 | 731 | 59.38% |
| AAL240607P00012000 | 2024-05-17 1:43PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | 0.00 | - | 100 | 272 | 50.78% |
| AAL240614P00012000 | 2024-05-17 1:45PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.11 | -0.01 | -25.00% | 100 | 23 | 51.56% |
| AAL240621P00012000 | 2024-05-17 2:49PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 38 | 34,243 | 43.36% |
| AAL240628P00012000 | 2024-05-17 11:02AM EDT | 2024-06-28 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 100 | 16 | 42.97% |
| AAL240719P00012000 | 2024-05-17 2:34PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 33 | 5,364 | 41.41% |
| AAL240816P00012000 | 2024-05-17 9:30AM EDT | 2024-08-16 | 0.21 | 0.22 | 0.26 | -0.04 | -16.00% | 1 | 19,454 | 43.16% |
| AAL240920P00012000 | 2024-05-17 3:51PM EDT | 2024-09-20 | 0.35 | 0.32 | 0.35 | 0.00 | - | 13 | 139,771 | 41.02% |
| AAL241115P00012000 | 2024-05-16 12:00PM EDT | 2024-11-15 | 0.50 | 0.45 | 0.54 | 0.00 | - | 4 | 16,701 | 41.02% |
| AAL250117P00012000 | 2024-05-17 3:12PM EDT | 2025-01-17 | 0.62 | 0.61 | 0.66 | -0.06 | -8.82% | 14 | 80,709 | 38.87% |
| AAL250620P00012000 | 2024-05-16 11:18AM EDT | 2025-06-20 | 0.96 | 0.88 | 0.95 | 0.00 | - | 250 | 13,793 | 36.77% |
| AAL250718P00012000 | 2024-05-17 9:47AM EDT | 2025-07-18 | 0.94 | 0.92 | 0.99 | -0.02 | -2.08% | 3 | 10,971 | 36.38% |
| AAL260116P00012000 | 2024-05-16 2:21PM EDT | 2026-01-16 | 1.28 | 1.18 | 1.29 | 0.00 | - | 30 | 18,223 | 35.50% |
| AAL260618P00012000 | 2024-05-14 1:35PM EDT | 2026-06-18 | 1.57 | 1.20 | 2.09 | 0.00 | - | 1 | 5,918 | 43.38% |
| AAL261218P00012000 | 2024-05-16 12:48PM EDT | 2026-12-18 | 1.71 | 1.39 | 1.77 | 0.00 | - | 229 | 445 | 34.79% |
© 2024 Yahoo. Tutti i diritti riservati.