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
61.422,74 +1.374,78 (+2,29%)
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:5.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621C00005000 | 2024-05-15 10:25AM EDT | 2024-06-21 | 10.10 | 9.70 | 10.50 | 0.00 | - | 1 | 946 | 283.20% |
| AAL240816C00005000 | 2024-02-29 2:25PM EDT | 2024-08-16 | 10.75 | 10.35 | 10.50 | 0.00 | - | - | 2 | 215.23% |
| AAL240920C00005000 | 2024-04-18 10:31AM EDT | 2024-09-20 | 9.27 | 8.80 | 10.90 | 0.00 | - | 3 | 131 | 113.28% |
| AAL241115C00005000 | 2024-04-10 2:22PM EDT | 2024-11-15 | 8.55 | 7.75 | 9.65 | 0.00 | - | - | 1 | 0.00% |
| AAL250117C00005000 | 2024-05-16 10:04AM EDT | 2025-01-17 | 10.02 | 9.85 | 10.50 | 0.00 | - | 3 | 1,519 | 113.09% |
| AAL250620C00005000 | 2024-04-22 11:21AM EDT | 2025-06-20 | 9.60 | 9.85 | 10.15 | 0.00 | - | 1 | 39 | 76.86% |
| AAL250718C00005000 | 2024-04-25 12:23PM EDT | 2025-07-18 | 9.03 | 9.70 | 10.20 | 0.00 | - | 10 | 21 | 70.51% |
| AAL251219C00005000 | 2024-05-09 12:24PM EDT | 2025-12-19 | 9.90 | 9.95 | 10.75 | 0.00 | - | 1 | 56 | 81.84% |
| AAL260116C00005000 | 2024-05-03 11:18AM EDT | 2026-01-16 | 9.32 | 9.20 | 10.35 | 0.00 | - | 2 | 21 | 79.88% |
| AAL260618C00005000 | 2024-04-16 1:46PM EDT | 2026-06-18 | 8.22 | 9.05 | 10.85 | 0.00 | - | 1 | 13 | 52.73% |
| AAL261218C00005000 | 2024-05-16 10:27AM EDT | 2026-12-18 | 10.50 | 8.25 | 11.85 | 0.00 | - | 1 | 5 | 52.25% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00005000 | 2024-04-10 1:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 52,955 | 164.06% |
| AAL240816P00005000 | 2024-02-22 4:58PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 113.28% |
| AAL240920P00005000 | 2024-05-17 9:49AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 1,813 | 83.59% |
| AAL250117P00005000 | 2024-05-16 9:30AM EDT | 2025-01-17 | 0.06 | 0.04 | 0.07 | 0.00 | - | 6 | 119,397 | 69.92% |
| AAL250620P00005000 | 2024-05-08 1:45PM EDT | 2025-06-20 | 0.10 | 0.06 | 0.12 | 0.00 | - | 40 | 81,413 | 59.96% |
| AAL250718P00005000 | 2024-05-10 10:50AM EDT | 2025-07-18 | 0.13 | 0.01 | 0.23 | 0.00 | - | 3 | 96,033 | 61.52% |
| AAL251219P00005000 | 2024-05-16 11:52AM EDT | 2025-12-19 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 165,928 | 55.27% |
| AAL260116P00005000 | 2024-05-14 11:01AM EDT | 2026-01-16 | 0.16 | 0.16 | 0.27 | 0.00 | - | 2 | 16,180 | 58.79% |
| AAL260618P00005000 | 2024-05-16 1:48PM EDT | 2026-06-18 | 0.31 | 0.27 | 0.34 | 0.00 | - | 2,023 | 84,392 | 57.52% |
| AAL261218P00005000 | 2024-05-16 9:44AM EDT | 2026-12-18 | 0.36 | 0.00 | 0.73 | 0.00 | - | 1 | 153 | 54.30% |
© 2024 Yahoo. Tutti i diritti riservati.