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
61.465,14 +1.443,79 (+2,41%)
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:17.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240524C00017000 | 2024-05-17 12:37PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 64 | 702 | 58.59% |
| AAL240531C00017000 | 2024-05-15 12:30PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 6 | 542 | 47.66% |
| AAL240607C00017000 | 2024-05-17 1:59PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 8 | 363 | 41.02% |
| AAL240614C00017000 | 2024-05-17 3:35PM EDT | 2024-06-14 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 33 | 139 | 39.84% |
| AAL240621C00017000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.10 | 0.00 | - | 63 | 9,762 | 37.89% |
| AAL240628C00017000 | 2024-05-17 10:14AM EDT | 2024-06-28 | 0.13 | 0.14 | 0.17 | -0.05 | -27.78% | 53 | 170 | 40.82% |
| AAL240719C00017000 | 2024-05-17 3:19PM EDT | 2024-07-19 | 0.27 | 0.24 | 0.25 | 0.00 | - | 123 | 4,546 | 38.18% |
| AAL240816C00017000 | 2024-05-17 3:54PM EDT | 2024-08-16 | 0.41 | 0.39 | 0.43 | -0.05 | -10.87% | 93 | 2,992 | 39.75% |
| AAL240920C00017000 | 2024-05-17 2:23PM EDT | 2024-09-20 | 0.61 | 0.57 | 0.60 | -0.02 | -3.17% | 5 | 9,096 | 39.50% |
| AAL241115C00017000 | 2024-05-17 11:37AM EDT | 2024-11-15 | 1.02 | 0.87 | 0.91 | +0.10 | +10.87% | 2 | 2,651 | 41.02% |
| AAL250117C00017000 | 2024-05-17 2:40PM EDT | 2025-01-17 | 1.21 | 1.13 | 1.18 | +0.01 | +0.83% | 63 | 15,122 | 41.24% |
| AAL250620C00017000 | 2024-05-16 3:19PM EDT | 2025-06-20 | 1.72 | 1.69 | 1.75 | -0.06 | -3.37% | 1 | 14,025 | 41.75% |
| AAL250718C00017000 | 2024-05-15 1:58PM EDT | 2025-07-18 | 2.02 | 1.77 | 1.84 | 0.00 | - | 1 | 676 | 41.77% |
| AAL251219C00017000 | 2024-05-17 3:34PM EDT | 2025-12-19 | 2.32 | 2.24 | 2.32 | -0.03 | -1.28% | 684 | 4,772 | 42.29% |
| AAL260116C00017000 | 2024-05-17 3:31PM EDT | 2026-01-16 | 2.40 | 1.99 | 2.49 | -0.25 | -9.43% | 4 | 2,165 | 43.56% |
| AAL260618C00017000 | 2024-05-15 10:50AM EDT | 2026-06-18 | 3.25 | 2.75 | 3.30 | 0.00 | - | 10 | 783 | 48.51% |
| AAL261218C00017000 | 2024-05-17 3:59PM EDT | 2026-12-18 | 3.00 | 3.05 | 3.80 | 0.00 | - | 1 | 336 | 48.93% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240524P00017000 | 2024-05-07 10:00AM EDT | 2024-05-24 | 2.55 | 2.20 | 2.38 | 0.00 | - | 4 | 0 | 58.59% |
| AAL240531P00017000 | 2024-05-14 1:09PM EDT | 2024-05-31 | 1.90 | 2.19 | 2.60 | 0.00 | - | 21 | 12 | 64.06% |
| AAL240607P00017000 | 2024-05-07 12:25PM EDT | 2024-06-07 | 2.80 | 2.19 | 2.51 | 0.00 | - | - | 10 | 65.23% |
| AAL240621P00017000 | 2024-05-09 11:54AM EDT | 2024-06-21 | 2.50 | 2.21 | 2.44 | 0.00 | - | 1 | 24 | 44.73% |
| AAL240628P00017000 | 2024-05-13 10:26AM EDT | 2024-06-28 | 2.16 | 2.08 | 2.45 | 0.00 | - | 1 | 5 | 41.60% |
| AAL240719P00017000 | 2024-05-06 2:30PM EDT | 2024-07-19 | 2.45 | 2.12 | 3.10 | 0.00 | - | 10 | 12 | 66.26% |
| AAL240816P00017000 | 2024-05-06 11:39AM EDT | 2024-08-16 | 2.86 | 2.47 | 2.52 | 0.00 | - | 35 | 91 | 31.79% |
| AAL240920P00017000 | 2024-05-13 11:39AM EDT | 2024-09-20 | 2.46 | 2.57 | 2.68 | 0.00 | - | 50 | 823 | 33.06% |
| AAL241115P00017000 | 2024-05-13 2:28PM EDT | 2024-11-15 | 2.72 | 2.75 | 2.82 | 0.00 | - | 50 | 332 | 31.49% |
| AAL250117P00017000 | 2024-05-16 9:44AM EDT | 2025-01-17 | 2.94 | 2.89 | 2.95 | 0.00 | - | 20 | 4,247 | 30.23% |
| AAL250620P00017000 | 2024-05-16 3:44PM EDT | 2025-06-20 | 3.20 | 3.15 | 3.40 | -0.05 | -1.54% | 5 | 2,413 | 31.49% |
| AAL250718P00017000 | 2024-05-15 9:34AM EDT | 2025-07-18 | 3.18 | 3.20 | 3.30 | 0.00 | - | 1 | 1,731 | 28.81% |
| AAL251219P00017000 | 2024-05-17 3:03PM EDT | 2025-12-19 | 3.45 | 3.45 | 3.55 | -0.15 | -4.17% | 2 | 6,955 | 28.20% |
| AAL260116P00017000 | 2024-05-15 2:02PM EDT | 2026-01-16 | 3.60 | 3.50 | 3.60 | 0.00 | - | 381 | 4,132 | 28.22% |
| AAL260618P00017000 | 2024-05-13 9:51AM EDT | 2026-06-18 | 3.84 | 3.65 | 3.85 | 0.00 | - | 15 | 110 | 28.22% |
| AAL261218P00017000 | 2024-05-17 3:28PM EDT | 2026-12-18 | 3.90 | 3.35 | 5.35 | -0.10 | -2.50% | 1 | 90 | 41.26% |
© 2024 Yahoo. Tutti i diritti riservati.