Italia markets close in 3 hours 1 minute
FTSE MIB
34.529,32 -295,69 (-0,85%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,31 -1,49 (-1,87%) Bitcoin EUR
65.621,74 +3.985,02 (+6,47%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:15.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240524C00015000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,433 | 5,494 | 12.50% |
| AAL240531C00015000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,406 | 3,187 | 6.25% |
| AAL240607C00015000 | 2024-05-20 3:56PM EDT | 2024-06-07 | 0.32 | 0.00 | 0.00 | 0.00 | - | 326 | 1,181 | 6.25% |
| AAL240614C00015000 | 2024-05-20 2:52PM EDT | 2024-06-14 | 0.38 | 0.00 | 0.00 | 0.00 | - | 301 | 597 | 3.13% |
| AAL240621C00015000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5,943 | 44,279 | 3.13% |
| AAL240628C00015000 | 2024-05-20 3:58PM EDT | 2024-06-28 | 0.51 | 0.00 | 0.00 | 0.00 | - | 212 | 385 | 3.13% |
| AAL240719C00015000 | 2024-05-20 3:41PM EDT | 2024-07-19 | 0.73 | 0.00 | 0.00 | 0.00 | - | 410 | 3,435 | 3.13% |
| AAL240816C00015000 | 2024-05-20 3:53PM EDT | 2024-08-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 217 | 3,088 | 1.56% |
| AAL240920C00015000 | 2024-05-20 3:58PM EDT | 2024-09-20 | 1.18 | 0.00 | 0.00 | 0.00 | - | 114 | 14,915 | 1.56% |
| AAL241115C00015000 | 2024-05-20 2:53PM EDT | 2024-11-15 | 1.49 | 0.00 | 0.00 | 0.00 | - | 86 | 4,822 | 1.56% |
| AAL250117C00015000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 1.81 | 0.00 | 0.00 | 0.00 | - | 165 | 30,417 | 1.56% |
| AAL250321C00015000 | 2024-05-17 11:27AM EDT | 2025-03-21 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| AAL250620C00015000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 2.36 | 0.00 | 0.00 | 0.00 | - | 19 | 22,793 | 0.78% |
| AAL250718C00015000 | 2024-05-20 11:59AM EDT | 2025-07-18 | 2.50 | 0.00 | 0.00 | 0.00 | - | 101 | 3,004 | 0.78% |
| AAL251219C00015000 | 2024-05-20 12:51PM EDT | 2025-12-19 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2,000 | 0.78% |
| AAL260116C00015000 | 2024-05-20 11:30AM EDT | 2026-01-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 20 | 7,744 | 0.78% |
| AAL260618C00015000 | 2024-05-20 11:41AM EDT | 2026-06-18 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 632 | 0.78% |
| AAL261218C00015000 | 2024-05-20 3:10PM EDT | 2026-12-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 127 | 606 | 0.78% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240524P00015000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.52 | 0.00 | 0.00 | 0.00 | - | 23,502 | 8,215 | 0.00% |
| AAL240531P00015000 | 2024-05-20 3:46PM EDT | 2024-05-31 | 0.63 | 0.00 | 0.00 | 0.00 | - | 291 | 699 | 0.00% |
| AAL240607P00015000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2,528 | 5,053 | 0.00% |
| AAL240614P00015000 | 2024-05-20 1:59PM EDT | 2024-06-14 | 0.84 | 0.00 | 0.00 | 0.00 | - | 13 | 59 | 0.00% |
| AAL240621P00015000 | 2024-05-20 3:34PM EDT | 2024-06-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | 377 | 34,799 | 0.00% |
| AAL240628P00015000 | 2024-05-20 3:56PM EDT | 2024-06-28 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| AAL240719P00015000 | 2024-05-20 1:30PM EDT | 2024-07-19 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 3,818 | 0.00% |
| AAL240816P00015000 | 2024-05-20 1:16PM EDT | 2024-08-16 | 1.26 | 0.00 | 0.00 | 0.00 | - | 33 | 4,916 | 0.00% |
| AAL240920P00015000 | 2024-05-20 3:51PM EDT | 2024-09-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 164 | 9,882 | 0.00% |
| AAL241115P00015000 | 2024-05-20 2:59PM EDT | 2024-11-15 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 3,977 | 0.00% |
| AAL250117P00015000 | 2024-05-20 1:01PM EDT | 2025-01-17 | 1.82 | 0.00 | 0.00 | 0.00 | - | 16 | 40,705 | 0.00% |
| AAL250321P00015000 | 2024-05-20 11:21AM EDT | 2025-03-21 | 1.95 | 0.00 | 0.00 | 0.00 | - | 232 | 586 | 0.00% |
| AAL250620P00015000 | 2024-05-20 1:33PM EDT | 2025-06-20 | 2.18 | 0.00 | 0.00 | 0.00 | - | 12 | 23,760 | 0.00% |
| AAL250718P00015000 | 2024-05-16 3:51PM EDT | 2025-07-18 | 2.13 | 0.00 | 0.00 | 0.00 | - | 168 | 1,659 | 0.00% |
| AAL251219P00015000 | 2024-05-17 12:33PM EDT | 2025-12-19 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 5,994 | 0.00% |
| AAL260116P00015000 | 2024-05-17 2:59PM EDT | 2026-01-16 | 2.40 | 0.00 | 0.00 | 0.00 | - | 496 | 11,503 | 0.00% |
| AAL260618P00015000 | 2024-05-20 11:41AM EDT | 2026-06-18 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 457 | 0.00% |
| AAL261218P00015000 | 2024-05-20 2:53PM EDT | 2026-12-18 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 1,790 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.