Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.331,18 -2.022,55 (-3,47%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240510C00002500 | 2024-05-09 1:43PM EDT | 2.50 | 12.10 | 10.95 | 12.40 | 0.00 | - | 1 | 31 | 2,971.88% |
| AAL240510C00005000 | 2024-05-09 1:08PM EDT | 5.00 | 9.55 | 8.70 | 10.20 | 0.00 | - | 150 | 80 | 1,062.50% |
| AAL240510C00006000 | 2024-05-09 1:14PM EDT | 6.00 | 8.21 | 8.05 | 8.80 | -0.34 | -3.98% | 15 | 15 | 793.75% |
| AAL240510C00007000 | 2024-05-09 11:49AM EDT | 7.00 | 7.55 | 6.75 | 8.10 | 0.00 | - | 180 | 0 | 668.75% |
| AAL240510C00007500 | 2024-05-09 1:43PM EDT | 7.50 | 7.10 | 6.25 | 7.55 | 0.00 | - | 181 | 46 | 50.00% |
| AAL240510C00008000 | 2024-05-09 10:10AM EDT | 8.00 | 6.40 | 6.10 | 6.55 | 0.00 | - | 60 | 60 | 787.50% |
| AAL240510C00009000 | 2024-05-08 10:05AM EDT | 9.00 | 5.40 | 5.00 | 7.20 | 0.00 | - | - | 0 | 1,071.09% |
| AAL240510C00009500 | 2024-05-09 11:59AM EDT | 9.50 | 5.12 | 4.35 | 5.40 | 0.00 | - | 60 | 0 | 860.94% |
| AAL240510C00010000 | 2024-05-09 11:49AM EDT | 10.00 | 4.55 | 2.83 | 5.85 | 0.00 | - | 60 | 0 | 1,284.38% |
| AAL240510C00010500 | 2024-04-17 9:53AM EDT | 10.50 | 3.20 | 3.85 | 4.70 | 0.00 | - | - | 306 | 637.50% |
| AAL240510C00011000 | 2024-05-10 11:00AM EDT | 11.00 | 3.35 | 3.15 | 4.50 | -0.22 | -6.16% | 28 | 29 | 600.00% |
| AAL240510C00011500 | 2024-05-10 11:02AM EDT | 11.50 | 2.92 | 2.64 | 3.35 | -0.13 | -4.26% | 15 | 22 | 325.00% |
| AAL240510C00012000 | 2024-05-10 10:46AM EDT | 12.00 | 2.36 | 0.83 | 2.96 | -0.28 | -10.61% | 15 | 27 | 531.25% |
| AAL240510C00012500 | 2024-05-09 3:39PM EDT | 12.50 | 1.91 | 0.74 | 2.76 | -0.06 | -3.05% | 10 | 68 | 586.72% |
| AAL240510C00013000 | 2024-05-10 3:40PM EDT | 13.00 | 1.45 | 1.12 | 2.00 | -0.13 | -8.23% | 38 | 1,527 | 218.75% |
| AAL240510C00013500 | 2024-05-10 3:56PM EDT | 13.50 | 0.91 | 0.72 | 1.27 | -0.08 | -8.08% | 1,003 | 1,861 | 134.38% |
| AAL240510C00014000 | 2024-05-10 3:56PM EDT | 14.00 | 0.44 | 0.38 | 0.42 | -0.04 | -8.33% | 1,499 | 5,783 | 45.31% |
| AAL240510C00014500 | 2024-05-10 3:59PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 2,639 | 9,727 | 14.06% |
| AAL240510C00015000 | 2024-05-10 3:52PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 461 | 4,309 | 50.00% |
| AAL240510C00015500 | 2024-05-10 3:40PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,261 | 68.75% |
| AAL240510C00016000 | 2024-05-09 1:06PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 416 | 93.75% |
| AAL240510C00016500 | 2024-05-10 1:41PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 216 | 118.75% |
| AAL240510C00017000 | 2024-05-06 3:38PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 306 | 137.50% |
| AAL240510C00017500 | 2024-04-24 9:40AM EDT | 17.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 200 | 52 | 284.38% |
| AAL240510C00018000 | 2024-05-06 3:20PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 181.25% |
| AAL240510C00018500 | 2024-04-22 3:51PM EDT | 18.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 234 | 235 | 200.00% |
| AAL240510C00019500 | 2024-04-01 9:37AM EDT | 19.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 100 | 0 | 675.00% |
| AAL240510C00020000 | 2024-04-01 3:16PM EDT | 20.00 | 0.03 | 0.00 | 1.99 | 0.00 | - | 300 | 100 | 849.22% |
| AAL240510C00025000 | 2024-04-18 9:30AM EDT | 25.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 818.75% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240510P00009500 | 2024-04-15 11:34AM EDT | 9.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 200 | 80 | 945.31% |
| AAL240510P00010000 | 2024-04-16 1:11PM EDT | 10.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 200 | 389 | 498.44% |
| AAL240510P00010500 | 2024-04-30 3:23PM EDT | 10.50 | 0.01 | 0.00 | 1.90 | 0.00 | - | 415 | 419 | 946.88% |
| AAL240510P00011000 | 2024-05-09 3:52PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,429 | 225.00% |
| AAL240510P00011500 | 2024-05-07 10:14AM EDT | 11.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 936 | 337.50% |
| AAL240510P00012000 | 2024-05-06 11:39AM EDT | 12.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 1,111 | 193.75% |
| AAL240510P00012500 | 2024-05-07 12:56PM EDT | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 255 | 822 | 150.00% |
| AAL240510P00013000 | 2024-05-10 3:47PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 30 | 3,258 | 93.75% |
| AAL240510P00013500 | 2024-05-10 3:31PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 3,081 | 62.50% |
| AAL240510P00014000 | 2024-05-10 3:47PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 192 | 3,312 | 37.50% |
| AAL240510P00014500 | 2024-05-10 3:59PM EDT | 14.50 | 0.29 | 0.08 | 0.28 | +0.18 | +163.64% | 2,304 | 1,402 | 75.00% |
| AAL240510P00015000 | 2024-05-10 3:31PM EDT | 15.00 | 0.60 | 0.43 | 1.24 | +0.07 | +13.21% | 127 | 1,260 | 155.47% |
| AAL240510P00015500 | 2024-05-10 3:30PM EDT | 15.50 | 1.09 | 0.59 | 2.76 | +0.19 | +21.11% | 22 | 92 | 331.25% |
| AAL240510P00016000 | 2024-05-09 2:31PM EDT | 16.00 | 1.46 | 1.06 | 3.05 | 0.00 | - | 2 | 16 | 337.89% |
| AAL240510P00016500 | 2024-05-08 10:12AM EDT | 16.50 | 2.04 | 1.49 | 3.50 | 0.00 | - | 1 | 0 | 358.59% |
| AAL240510P00017000 | 2024-05-08 3:12PM EDT | 17.00 | 2.56 | 1.37 | 3.75 | 0.00 | - | - | 9 | 679.69% |
| AAL240510P00019000 | 2024-05-08 3:21PM EDT | 19.00 | 4.55 | 4.25 | 5.10 | 0.00 | - | 6 | 3 | 340.63% |
| AAL240510P00020000 | 2024-05-10 2:04PM EDT | 20.00 | 5.58 | 4.35 | 7.30 | +0.08 | +1.45% | 1 | 2 | 503.13% |
| AAL240510P00021000 | 2024-05-06 10:15AM EDT | 21.00 | 7.00 | 6.00 | 8.05 | 0.00 | - | - | 4 | 665.63% |
| AAL240510P00022500 | 2024-05-06 10:15AM EDT | 22.50 | 8.50 | 7.65 | 9.95 | 0.00 | - | - | 2 | 871.09% |
| AAL240510P00023000 | 2024-05-06 1:04PM EDT | 23.00 | 8.45 | 8.30 | 10.20 | 0.00 | - | 2 | 2 | 873.44% |
| AAL240510P00024000 | 2024-05-06 10:15AM EDT | 24.00 | 10.00 | 9.20 | 9.80 | 0.00 | - | - | 2 | 664.06% |
© 2024 Yahoo. Tutti i diritti riservati.