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
61.520,43 +1.435,73 (+2,39%)
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:8.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621C00008000 | 2024-05-15 10:01AM EDT | 2024-06-21 | 7.15 | 6.75 | 6.85 | 0.00 | - | 5 | 656 | 115.63% |
| AAL240816C00008000 | 2024-04-01 3:11PM EDT | 2024-08-16 | 7.90 | 5.85 | 6.70 | 0.00 | - | 2 | 5 | 0.00% |
| AAL240920C00008000 | 2024-05-16 1:18PM EDT | 2024-09-20 | 7.10 | 5.70 | 7.00 | 0.00 | - | 1 | 511 | 83.79% |
| AAL241115C00008000 | 2024-04-05 1:15PM EDT | 2024-11-15 | 6.30 | 5.15 | 7.95 | 0.00 | - | 100 | 100 | 120.61% |
| AAL250117C00008000 | 2024-05-08 2:03PM EDT | 2025-01-17 | 6.93 | 6.30 | 7.35 | 0.00 | - | 1 | 3,257 | 78.52% |
| AAL250620C00008000 | 2024-05-09 3:14PM EDT | 2025-06-20 | 7.30 | 6.80 | 8.15 | 0.00 | - | 1 | 53 | 65.92% |
| AAL250718C00008000 | 2024-05-17 3:26PM EDT | 2025-07-18 | 7.50 | 7.35 | 7.50 | +0.09 | +1.21% | 1 | 343 | 62.01% |
| AAL251219C00008000 | 2024-04-18 10:28AM EDT | 2025-12-19 | 7.25 | 7.60 | 7.85 | 0.00 | - | 1 | 666 | 61.57% |
| AAL260116C00008000 | 2024-05-14 10:57AM EDT | 2026-01-16 | 8.24 | 7.55 | 7.85 | 0.00 | - | 1 | 90 | 59.47% |
| AAL260618C00008000 | 2024-05-10 2:42PM EDT | 2026-06-18 | 7.73 | 6.10 | 8.40 | 0.00 | - | 7 | 80 | 68.90% |
| AAL261218C00008000 | 2024-05-16 10:26AM EDT | 2026-12-18 | 8.25 | 5.70 | 10.40 | 0.00 | - | 1 | 40 | 54.93% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00008000 | 2024-05-08 10:26AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 345 | 14,728 | 96.88% |
| AAL240719P00008000 | 2024-05-08 1:23PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 60 | 201 | 71.88% |
| AAL240816P00008000 | 2024-05-17 3:07PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 4 | 870 | 60.16% |
| AAL240920P00008000 | 2024-05-17 9:36AM EDT | 2024-09-20 | 0.06 | 0.04 | 0.12 | -0.02 | -25.00% | 170 | 27,721 | 62.70% |
| AAL241115P00008000 | 2024-05-17 9:38AM EDT | 2024-11-15 | 0.09 | 0.07 | 0.11 | -0.03 | -25.00% | 178 | 313 | 53.52% |
| AAL250117P00008000 | 2024-05-16 10:44AM EDT | 2025-01-17 | 0.15 | 0.12 | 0.17 | 0.00 | - | 1,110 | 93,107 | 51.17% |
| AAL250620P00008000 | 2024-05-16 9:51AM EDT | 2025-06-20 | 0.29 | 0.00 | 0.28 | 0.00 | - | 5 | 10,812 | 47.56% |
| AAL250718P00008000 | 2024-05-02 2:49PM EDT | 2025-07-18 | 0.34 | 0.00 | 0.30 | 0.00 | - | 1,842 | 24,397 | 46.88% |
| AAL251219P00008000 | 2024-05-17 12:36PM EDT | 2025-12-19 | 0.38 | 0.34 | 0.42 | -0.02 | -5.00% | 4 | 23,326 | 44.58% |
| AAL260116P00008000 | 2024-05-16 2:49PM EDT | 2026-01-16 | 0.46 | 0.40 | 0.46 | 0.00 | - | 20 | 32,045 | 44.87% |
| AAL260618P00008000 | 2024-05-10 10:44AM EDT | 2026-06-18 | 0.68 | 0.54 | 1.07 | 0.00 | - | 2 | 8,751 | 55.52% |
| AAL261218P00008000 | 2024-05-17 11:46AM EDT | 2026-12-18 | 0.74 | 0.00 | 0.86 | -0.01 | -1.33% | 7 | 3,976 | 45.41% |
© 2024 Yahoo. Tutti i diritti riservati.