Italia markets open in 7 hours 30 minutes
Dow Jones
31.261,90 +8,80 (+0,03%) Nasdaq
11.354,62 -33,88 (-0,30%) Nikkei 225
26.739,03 +336,23 (+1,27%) EUR/USD
1,0578 +0,0016 (+0,15%) BTC-EUR
28.752,79 +704,25 (+2,51%) CMC Crypto 200
650,34 -23,03 (-3,42%)
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'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL220527C00008000 | 2022-05-19 9:47AM EDT | 8.00 | 8.75 | 8.20 | 8.35 | +8.75 | - | - | 3 | 243.75% |
| AAL220527C00010000 | 2022-05-20 3:01PM EDT | 10.00 | 5.93 | 6.20 | 6.35 | -0.72 | -10.83% | 15 | 7 | 175.00% |
| AAL220527C00010500 | 2022-05-20 10:05AM EDT | 10.50 | 6.25 | 5.70 | 5.85 | +6.25 | - | 1 | 11 | 159.38% |
| AAL220527C00011000 | 2022-05-17 9:56AM EDT | 11.00 | 6.40 | 5.25 | 5.35 | +6.40 | - | - | 2 | 168.75% |
| AAL220527C00011500 | 2022-05-20 9:37AM EDT | 11.50 | 5.30 | 4.70 | 4.85 | +0.05 | +0.95% | 11 | 5 | 128.13% |
| AAL220527C00012500 | 2022-05-20 9:37AM EDT | 12.50 | 4.30 | 3.75 | 3.85 | -1.85 | -30.08% | 2 | 30 | 120.31% |
| AAL220527C00013000 | 2022-05-20 12:26PM EDT | 13.00 | 3.40 | 3.25 | 3.40 | +0.55 | +19.30% | 1 | 18 | 117.19% |
| AAL220527C00013500 | 2022-05-19 2:40PM EDT | 13.50 | 3.50 | 2.76 | 2.92 | 0.00 | - | 2 | 33 | 106.25% |
| AAL220527C00014000 | 2022-05-20 3:40PM EDT | 14.00 | 2.32 | 2.30 | 2.42 | -0.63 | -21.36% | 15 | 13 | 95.70% |
| AAL220527C00014500 | 2022-05-20 2:12PM EDT | 14.50 | 1.68 | 1.88 | 1.97 | -0.79 | -31.98% | 4 | 12 | 93.36% |
| AAL220527C00015000 | 2022-05-20 3:35PM EDT | 15.00 | 1.37 | 1.46 | 1.51 | -0.71 | -34.13% | 63 | 108 | 84.77% |
| AAL220527C00015500 | 2022-05-20 3:51PM EDT | 15.50 | 1.08 | 1.07 | 1.11 | -0.60 | -35.71% | 153 | 477 | 78.91% |
| AAL220527C00016000 | 2022-05-20 3:59PM EDT | 16.00 | 0.75 | 0.73 | 0.76 | -0.35 | -31.82% | 3,008 | 226 | 73.44% |
| AAL220527C00016500 | 2022-05-20 3:59PM EDT | 16.50 | 0.47 | 0.47 | 0.50 | -0.30 | -38.96% | 732 | 414 | 71.29% |
| AAL220527C00017000 | 2022-05-20 3:59PM EDT | 17.00 | 0.29 | 0.27 | 0.30 | -0.23 | -44.23% | 10,653 | 2,067 | 68.36% |
| AAL220527C00017500 | 2022-05-20 3:59PM EDT | 17.50 | 0.16 | 0.16 | 0.17 | -0.17 | -51.52% | 1,682 | 1,081 | 68.36% |
| AAL220527C00018000 | 2022-05-20 3:56PM EDT | 18.00 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 988 | 2,799 | 66.80% |
| AAL220527C00018500 | 2022-05-20 3:55PM EDT | 18.50 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 890 | 6,144 | 71.09% |
| AAL220527C00019000 | 2022-05-20 3:44PM EDT | 19.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 281 | 2,354 | 74.22% |
| AAL220527C00019500 | 2022-05-20 3:40PM EDT | 19.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 146 | 861 | 81.25% |
| AAL220527C00020000 | 2022-05-20 3:38PM EDT | 20.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 147 | 2,460 | 89.84% |
| AAL220527C00020500 | 2022-05-20 3:36PM EDT | 20.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 17 | 365 | 95.31% |
| AAL220527C00021000 | 2022-05-20 3:46PM EDT | 21.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 34 | 638 | 103.13% |
| AAL220527C00021500 | 2022-05-20 2:48PM EDT | 21.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 1,111 | 103.13% |
| AAL220527C00022000 | 2022-05-17 2:51PM EDT | 22.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 358 | 109.38% |
| AAL220527C00022500 | 2022-05-17 3:56PM EDT | 22.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 230 | 115.63% |
| AAL220527C00023000 | 2022-05-17 1:17PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 831 | 115.63% |
| AAL220527C00023500 | 2022-05-17 11:02AM EDT | 23.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 111 | 129.69% |
| AAL220527C00024000 | 2022-05-18 10:18AM EDT | 24.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 148 | 135.94% |
| AAL220527C00024500 | 2022-05-13 12:51PM EDT | 24.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 284 | 384 | 134.38% |
| AAL220527C00025000 | 2022-05-16 3:26PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 494 | 146.88% |
| AAL220527C00026000 | 2022-05-20 9:35AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 135 | 150.00% |
| AAL220527C00027000 | 2022-05-20 10:36AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 45 | 150.00% |
| AAL220527C00028000 | 2022-05-09 1:15PM EDT | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 122 | 178.13% |
| AAL220527C00029000 | 2022-04-25 11:45AM EDT | 29.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 760 | 236 | 190.63% |
| AAL220527C00030000 | 2022-05-16 3:00PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 110 | 175.00% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL220527P00005000 | 2022-05-20 10:36AM EDT | 5.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 6 | 350.00% |
| AAL220527P00007000 | 2022-05-13 12:50PM EDT | 7.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 53 | 287.50% |
| AAL220527P00008000 | 2022-05-13 1:01PM EDT | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 318 | 231.25% |
| AAL220527P00009000 | 2022-05-19 3:47PM EDT | 9.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 140 | 209.38% |
| AAL220527P00010000 | 2022-05-17 9:54AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 230 | 876 | 165.63% |
| AAL220527P00010500 | 2022-05-20 2:43PM EDT | 10.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 2 | 159.38% |
| AAL220527P00011000 | 2022-05-20 3:52PM EDT | 11.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 94 | 883 | 150.00% |
| AAL220527P00011500 | 2022-05-18 1:44PM EDT | 11.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 460 | 143.75% |
| AAL220527P00012000 | 2022-05-20 3:54PM EDT | 12.00 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 603 | 1,052 | 135.94% |
| AAL220527P00012500 | 2022-05-20 1:32PM EDT | 12.50 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 50 | 751 | 123.44% |
| AAL220527P00013000 | 2022-05-20 3:54PM EDT | 13.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 1,101 | 1,359 | 110.16% |
| AAL220527P00013500 | 2022-05-20 3:32PM EDT | 13.50 | 0.09 | 0.06 | 0.08 | +0.04 | +80.00% | 178 | 932 | 103.13% |
| AAL220527P00014000 | 2022-05-20 3:47PM EDT | 14.00 | 0.10 | 0.09 | 0.11 | +0.04 | +66.67% | 277 | 1,609 | 95.70% |
| AAL220527P00014500 | 2022-05-20 3:58PM EDT | 14.50 | 0.14 | 0.14 | 0.15 | +0.05 | +55.56% | 235 | 761 | 89.06% |
| AAL220527P00015000 | 2022-05-20 3:52PM EDT | 15.00 | 0.23 | 0.20 | 0.22 | +0.09 | +64.29% | 1,100 | 1,029 | 82.03% |
| AAL220527P00015500 | 2022-05-20 3:59PM EDT | 15.50 | 0.33 | 0.31 | 0.33 | +0.11 | +50.00% | 646 | 405 | 77.34% |
| AAL220527P00016000 | 2022-05-20 3:59PM EDT | 16.00 | 0.49 | 0.47 | 0.50 | +0.15 | +44.12% | 1,963 | 1,082 | 73.44% |
| AAL220527P00016500 | 2022-05-20 3:58PM EDT | 16.50 | 0.72 | 0.69 | 0.72 | +0.19 | +35.85% | 821 | 1,523 | 68.95% |
| AAL220527P00017000 | 2022-05-20 3:50PM EDT | 17.00 | 1.02 | 1.00 | 1.03 | +0.29 | +39.73% | 571 | 1,306 | 67.19% |
| AAL220527P00017500 | 2022-05-20 3:59PM EDT | 17.50 | 1.39 | 1.37 | 1.43 | +0.45 | +47.87% | 400 | 936 | 67.38% |
| AAL220527P00018000 | 2022-05-20 3:46PM EDT | 18.00 | 1.89 | 1.79 | 1.86 | +0.46 | +32.17% | 205 | 961 | 66.80% |
| AAL220527P00018500 | 2022-05-20 3:01PM EDT | 18.50 | 2.61 | 2.24 | 2.34 | +0.81 | +45.00% | 25 | 935 | 69.53% |
| AAL220527P00019000 | 2022-05-20 12:42PM EDT | 19.00 | 2.80 | 2.72 | 2.83 | +0.61 | +27.85% | 43 | 370 | 74.22% |
| AAL220527P00019500 | 2022-05-20 9:30AM EDT | 19.50 | 2.46 | 3.20 | 3.30 | -0.29 | -10.55% | 2 | 115 | 67.19% |
| AAL220527P00020000 | 2022-05-20 1:08PM EDT | 20.00 | 3.92 | 3.70 | 3.80 | +0.82 | +26.45% | 22 | 107 | 75.00% |
| AAL220527P00020500 | 2022-05-20 3:15PM EDT | 20.50 | 4.65 | 4.20 | 4.30 | +1.60 | +52.46% | 4 | 125 | 82.81% |
| AAL220527P00021000 | 2022-05-20 12:01PM EDT | 21.00 | 4.56 | 4.70 | 4.80 | +0.50 | +12.32% | 5 | 106 | 90.63% |
| AAL220527P00021500 | 2022-05-13 10:59AM EDT | 21.50 | 5.47 | 5.20 | 5.30 | 0.00 | - | 4 | 65 | 96.88% |
| AAL220527P00022000 | 2022-05-20 3:35PM EDT | 22.00 | 5.92 | 5.65 | 5.85 | +1.47 | +33.03% | 1 | 13 | 103.13% |
| AAL220527P00022500 | 2022-05-17 9:40AM EDT | 22.50 | 5.27 | 6.20 | 6.30 | 0.00 | - | 1 | 9 | 109.38% |
| AAL220527P00023000 | 2022-05-16 11:59AM EDT | 23.00 | 6.28 | 6.65 | 6.85 | 0.00 | - | 1 | 26 | 115.63% |
| AAL220527P00024000 | 2022-05-20 2:10PM EDT | 24.00 | 8.00 | 7.60 | 7.80 | +0.70 | +9.59% | 3 | 45 | 168.75% |
| AAL220527P00024500 | 2022-05-19 11:58AM EDT | 24.50 | 7.60 | 8.15 | 8.35 | +7.60 | - | - | 7 | 134.38% |
| AAL220527P00025000 | 2022-05-19 2:10PM EDT | 25.00 | 8.05 | 8.65 | 8.85 | 0.00 | - | 3 | 32 | 140.63% |
| AAL220527P00026000 | 2022-05-20 12:13PM EDT | 26.00 | 9.60 | 9.65 | 9.90 | +0.40 | +4.35% | 3 | 32 | 178.13% |
| AAL220527P00027000 | 2022-05-20 2:54PM EDT | 27.00 | 11.05 | 10.65 | 10.80 | +1.00 | +9.95% | 1 | 31 | 207.81% |
| AAL220527P00028000 | 2022-05-20 2:54PM EDT | 28.00 | 12.05 | 11.65 | 11.85 | +12.05 | - | 10 | 63 | 171.88% |
| AAL220527P00029000 | 2022-05-19 12:31PM EDT | 29.00 | 12.17 | 12.65 | 12.85 | +12.17 | - | - | 125 | 181.25% |
| AAL220527P00030000 | 2022-05-19 3:31PM EDT | 30.00 | 13.15 | 13.65 | 13.80 | 0.00 | - | 152 | 165 | 240.63% |
© 2022 Yahoo. Tutti i diritti riservati.
