I mercati dell'Italia hanno chiuso
FTSE MIB
33.762,25 -282,61 (-0,83%) Dow Jones
42.063,36 +38,17 (+0,09%) Nasdaq
17.948,32 -65,66 (-0,36%) Nikkei 225
37.723,91 +568,58 (+1,53%) Petrolio
71,77 -0,18 (-0,25%) Bitcoin EUR
56.429,11 +268,20 (+0,48%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Opzioni d'acquistoper27 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240927C00006500 | 2024-09-10 12:50PM EDT | 6.50 | 4.43 | 4.45 | 4.55 | 0.00 | - | 10 | 12 | 215.63% |
| AAL240927C00008000 | 2024-09-18 1:11PM EDT | 8.00 | 3.00 | 2.54 | 3.05 | 0.00 | - | 1 | 7 | 142.19% |
| AAL240927C00008500 | 2024-09-18 2:02PM EDT | 8.50 | 2.46 | 2.38 | 2.55 | 0.00 | - | 12 | 167 | 118.75% |
| AAL240927C00009000 | 2024-09-20 12:28PM EDT | 9.00 | 2.03 | 1.92 | 2.17 | -0.22 | -9.78% | 67 | 61 | 94.53% |
| AAL240927C00009500 | 2024-09-20 3:54PM EDT | 9.50 | 1.55 | 1.41 | 1.55 | -0.18 | -10.40% | 106 | 107 | 76.56% |
| AAL240927C00010000 | 2024-09-20 2:59PM EDT | 10.00 | 1.06 | 0.82 | 1.06 | -0.08 | -7.02% | 133 | 473 | 58.59% |
| AAL240927C00010500 | 2024-09-20 3:57PM EDT | 10.50 | 0.60 | 0.49 | 0.59 | -0.10 | -14.29% | 277 | 1,841 | 43.75% |
| AAL240927C00011000 | 2024-09-20 3:59PM EDT | 11.00 | 0.24 | 0.24 | 0.25 | -0.10 | -29.41% | 3,735 | 5,014 | 40.23% |
| AAL240927C00011500 | 2024-09-20 3:59PM EDT | 11.50 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 2,318 | 5,291 | 42.97% |
| AAL240927C00012000 | 2024-09-20 3:56PM EDT | 12.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 631 | 3,841 | 46.09% |
| AAL240927C00012500 | 2024-09-20 3:22PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 686 | 1,196 | 53.13% |
| AAL240927C00013000 | 2024-09-20 1:15PM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 2,486 | 65.63% |
| AAL240927C00013500 | 2024-09-16 11:44AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 391 | 65.63% |
| AAL240927C00014000 | 2024-09-19 10:13AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 216 | 75.00% |
| AAL240927C00014500 | 2024-09-03 1:35PM EDT | 14.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 1 | 153.91% |
| AAL240927C00015000 | 2024-09-09 12:26PM EDT | 15.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 5 | 6 | 206.64% |
Opzioni di venditaper27 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240927P00006000 | 2024-09-04 2:48PM EDT | 6.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 1 | 30 | 381.25% |
| AAL240927P00006500 | 2024-09-13 12:39PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 214 | 254 | 175.00% |
| AAL240927P00007000 | 2024-09-16 10:07AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 1,455 | 137.50% |
| AAL240927P00007500 | 2024-09-17 11:24AM EDT | 7.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 54 | 206 | 195.31% |
| AAL240927P00008000 | 2024-09-17 11:24AM EDT | 8.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 786 | 998 | 154.69% |
| AAL240927P00008500 | 2024-09-19 9:30AM EDT | 8.50 | 0.16 | 0.00 | 0.03 | 0.00 | - | 1 | 1,018 | 98.44% |
| AAL240927P00009000 | 2024-09-20 11:20AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,250 | 75.00% |
| AAL240927P00009500 | 2024-09-20 3:25PM EDT | 9.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 60 | 796 | 60.94% |
| AAL240927P00010000 | 2024-09-20 3:32PM EDT | 10.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 355 | 1,514 | 51.56% |
| AAL240927P00010500 | 2024-09-20 3:56PM EDT | 10.50 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 593 | 1,767 | 43.75% |
| AAL240927P00011000 | 2024-09-20 3:58PM EDT | 11.00 | 0.24 | 0.23 | 0.24 | +0.01 | +4.35% | 3,711 | 1,503 | 40.23% |
| AAL240927P00011500 | 2024-09-20 1:25PM EDT | 11.50 | 0.56 | 0.55 | 0.68 | +0.12 | +27.27% | 801 | 678 | 50.00% |
| AAL240927P00012000 | 2024-09-20 3:18PM EDT | 12.00 | 0.98 | 1.00 | 1.07 | +0.18 | +22.50% | 63 | 36 | 51.56% |
| AAL240927P00012500 | 2024-09-20 11:39AM EDT | 12.50 | 1.50 | 1.47 | 1.73 | +0.20 | +15.38% | 1 | 8 | 88.28% |
| AAL240927P00013000 | 2024-09-20 12:05PM EDT | 13.00 | 1.99 | 1.97 | 2.22 | +0.18 | +9.94% | 20 | 30 | 103.91% |
| AAL240927P00020000 | 2024-08-21 12:22PM EDT | 20.00 | 9.65 | 8.95 | 9.05 | 0.00 | - | - | 0 | 181.25% |
© 2024 Yahoo. Tutti i diritti riservati.