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
61.486,15 +1.324,67 (+2,20%)
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:13.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240524C00013000 | 2024-05-17 12:10PM EDT | 2024-05-24 | 1.98 | 1.63 | 2.19 | +0.11 | +5.88% | 52 | 163 | 97.66% |
| AAL240531C00013000 | 2024-05-17 11:55AM EDT | 2024-05-31 | 2.01 | 1.68 | 1.85 | +0.05 | +2.55% | 55 | 166 | 60.16% |
| AAL240607C00013000 | 2024-05-07 10:31AM EDT | 2024-06-07 | 1.62 | 1.34 | 1.93 | 0.00 | - | 4 | 5 | 58.59% |
| AAL240621C00013000 | 2024-05-17 2:49PM EDT | 2024-06-21 | 1.99 | 1.89 | 1.94 | +0.11 | +5.85% | 173 | 10,093 | 46.29% |
| AAL240628C00013000 | 2024-05-13 3:57PM EDT | 2024-06-28 | 2.11 | 1.97 | 2.56 | 0.00 | - | 2 | 2 | 64.65% |
| AAL240719C00013000 | 2024-05-17 2:28PM EDT | 2024-07-19 | 2.19 | 2.10 | 2.34 | +0.07 | +3.30% | 27 | 338 | 50.39% |
| AAL240816C00013000 | 2024-05-17 10:16AM EDT | 2024-08-16 | 2.47 | 2.22 | 2.55 | -0.08 | -3.14% | 40 | 710 | 55.71% |
| AAL240920C00013000 | 2024-05-16 3:45PM EDT | 2024-09-20 | 2.57 | 2.47 | 2.55 | 0.00 | - | 40 | 1,211 | 47.36% |
| AAL241115C00013000 | 2024-05-16 1:25PM EDT | 2024-11-15 | 2.87 | 2.66 | 2.88 | 0.00 | - | 1 | 188 | 48.68% |
| AAL251219C00013000 | 2024-05-17 1:21PM EDT | 2025-12-19 | 4.27 | 4.10 | 4.60 | +0.07 | +1.67% | 1 | 1,082 | 53.66% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240524P00013000 | 2024-05-17 1:42PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,759 | 706 | 51.56% |
| AAL240531P00013000 | 2024-05-17 3:44PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | 0.00 | - | 51 | 658 | 44.14% |
| AAL240607P00013000 | 2024-05-17 3:51PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 23 | 663 | 41.80% |
| AAL240614P00013000 | 2024-05-17 2:22PM EDT | 2024-06-14 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 5 | 1,140 | 40.04% |
| AAL240621P00013000 | 2024-05-17 2:49PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.12 | 0.00 | - | 281 | 95,234 | 37.89% |
| AAL240628P00013000 | 2024-05-17 10:32AM EDT | 2024-06-28 | 0.13 | 0.13 | 0.16 | -0.02 | -13.33% | 20 | 222 | 38.28% |
| AAL240719P00013000 | 2024-05-17 2:37PM EDT | 2024-07-19 | 0.25 | 0.25 | 0.27 | -0.01 | -3.85% | 17 | 24,586 | 38.28% |
| AAL240816P00013000 | 2024-05-17 3:37PM EDT | 2024-08-16 | 0.41 | 0.40 | 0.43 | +0.01 | +2.50% | 15 | 13,028 | 39.26% |
| AAL240920P00013000 | 2024-05-17 3:52PM EDT | 2024-09-20 | 0.53 | 0.53 | 0.57 | -0.03 | -5.36% | 1,116 | 70,271 | 38.57% |
| AAL241115P00013000 | 2024-05-15 1:41PM EDT | 2024-11-15 | 0.76 | 0.74 | 0.78 | 0.00 | - | 5 | 15,496 | 38.28% |
| AAL251219P00013000 | 2024-05-16 11:52AM EDT | 2025-12-19 | 1.50 | 1.44 | 1.60 | -0.07 | -4.46% | 1 | 12,337 | 34.20% |
© 2024 Yahoo. Tutti i diritti riservati.