Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.245,50 +294,61 (+0,82%) Nasdaq
14.305,03 +78,81 (+0,55%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,38 -1,58 (-2,08%) Bitcoin EUR
36.231,56 +551,52 (+1,55%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL231208C00005000 | 2023-11-01 2:42PM EST | 5.00 | 6.20 | 7.95 | 8.45 | 0.00 | - | 5 | 5 | 484.38% |
| AAL231208C00008500 | 2023-11-24 12:08PM EST | 8.50 | 3.75 | 4.50 | 4.60 | 0.00 | - | 1 | 1 | 165.63% |
| AAL231208C00009000 | 2023-11-14 2:05PM EST | 9.00 | 3.30 | 4.00 | 4.10 | 0.00 | - | 7 | 7 | 146.88% |
| AAL231208C00010000 | 2023-12-01 2:27PM EST | 10.00 | 3.02 | 3.00 | 3.10 | +0.67 | +28.51% | 5 | 32 | 110.94% |
| AAL231208C00010500 | 2023-11-30 3:00PM EST | 10.50 | 1.94 | 2.53 | 2.67 | 0.00 | - | 10 | 18 | 116.41% |
| AAL231208C00011000 | 2023-12-01 3:58PM EST | 11.00 | 2.04 | 1.94 | 2.10 | +0.89 | +77.39% | 83 | 198 | 96.88% |
| AAL231208C00011500 | 2023-12-01 3:42PM EST | 11.50 | 1.52 | 1.53 | 1.67 | +0.57 | +60.00% | 181 | 562 | 77.34% |
| AAL231208C00012000 | 2023-12-01 3:54PM EST | 12.00 | 1.04 | 1.03 | 1.11 | +0.50 | +92.59% | 396 | 1,397 | 50.00% |
| AAL231208C00012500 | 2023-12-01 3:59PM EST | 12.50 | 0.61 | 0.60 | 0.62 | +0.39 | +177.27% | 3,804 | 4,327 | 41.02% |
| AAL231208C00013000 | 2023-12-01 3:59PM EST | 13.00 | 0.26 | 0.26 | 0.27 | +0.19 | +271.43% | 12,124 | 3,824 | 36.13% |
| AAL231208C00013500 | 2023-12-01 3:59PM EST | 13.50 | 0.09 | 0.09 | 0.10 | +0.06 | +200.00% | 3,017 | 1,668 | 37.70% |
| AAL231208C00014000 | 2023-12-01 3:58PM EST | 14.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 726 | 343 | 39.06% |
| AAL231208C00014500 | 2023-12-01 3:52PM EST | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 33 | 42.19% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL231208P00006000 | 2023-11-02 8:31AM EST | 6.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 1 | 243.75% |
| AAL231208P00007500 | 2023-11-03 2:53PM EST | 7.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 223 | 187.50% |
| AAL231208P00008000 | 2023-11-02 12:06PM EST | 8.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 104 | 2,711 | 228.13% |
| AAL231208P00008500 | 2023-11-03 8:45AM EST | 8.50 | 0.04 | 0.00 | 0.18 | 0.00 | - | 100 | 187 | 207.03% |
| AAL231208P00009000 | 2023-11-17 12:25PM EST | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 378 | 112.50% |
| AAL231208P00009500 | 2023-11-24 10:20AM EST | 9.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 365 | 161.72% |
| AAL231208P00010000 | 2023-12-01 10:30AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 504 | 81.25% |
| AAL231208P00010500 | 2023-12-01 9:33AM EST | 10.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 512 | 76.56% |
| AAL231208P00011000 | 2023-12-01 3:31PM EST | 11.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 3,641 | 67.19% |
| AAL231208P00011500 | 2023-12-01 3:59PM EST | 11.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 207 | 1,316 | 51.56% |
| AAL231208P00012000 | 2023-12-01 3:58PM EST | 12.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 635 | 4,282 | 42.97% |
| AAL231208P00012500 | 2023-12-01 3:58PM EST | 12.50 | 0.07 | 0.06 | 0.07 | -0.21 | -75.00% | 4,680 | 2,499 | 35.16% |
| AAL231208P00013000 | 2023-12-01 3:59PM EST | 13.00 | 0.22 | 0.22 | 0.23 | -0.46 | -67.65% | 1,253 | 52 | 33.40% |
| AAL231208P00013500 | 2023-12-01 3:56PM EST | 13.50 | 0.55 | 0.53 | 0.56 | -0.45 | -45.00% | 1,456 | 19 | 33.99% |
| AAL231208P00014000 | 2023-12-01 3:42PM EST | 14.00 | 1.03 | 0.95 | 1.01 | -0.47 | -31.33% | 26 | 11 | 39.06% |
| AAL231208P00014500 | 2023-12-01 12:27PM EST | 14.50 | 1.60 | 1.45 | 1.49 | -0.81 | -33.61% | 4 | 1 | 42.19% |
| AAL231208P00015000 | 2023-12-01 12:26PM EST | 15.00 | 2.09 | 1.83 | 2.15 | -0.76 | -26.67% | 10 | 10 | 53.13% |
© 2023 Yahoo. Tutti i diritti riservati.