Italia markets open in 6 hours 52 minutes
Dow Jones
29.134,99 -125,82 (-0,43%) Nasdaq
10.829,50 +26,58 (+0,25%) Nikkei 225
26.571,87 0,00 (0,00%) EUR/USD
0,9599 +0,0001 (+0,01%) BTC-EUR
19.902,02 -254,04 (-1,26%) CMC Crypto 200
439,26 -19,87 (-4,33%)
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'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL220930C00006000 | 2022-09-13 10:42AM EDT | 6.00 | 7.85 | 6.20 | 6.30 | 0.00 | - | 7 | 8 | 406.25% |
| AAL220930C00007000 | 2022-09-26 12:38PM EDT | 7.00 | 5.00 | 5.20 | 5.30 | 0.00 | - | 2 | 38 | 325.00% |
| AAL220930C00008000 | 2022-09-16 11:28AM EDT | 8.00 | 5.85 | 4.20 | 4.30 | 0.00 | - | 7 | 38 | 256.25% |
| AAL220930C00008500 | 2022-09-22 12:59PM EDT | 8.50 | 4.15 | 3.70 | 3.80 | 0.00 | - | 10 | 78 | 225.00% |
| AAL220930C00009000 | 2022-09-27 9:55AM EDT | 9.00 | 3.31 | 3.20 | 3.30 | +0.41 | +14.14% | 2 | 70 | 195.31% |
| AAL220930C00009500 | 2022-09-27 10:27AM EDT | 9.50 | 2.83 | 2.70 | 2.83 | +0.39 | +15.98% | 1 | 36 | 192.19% |
| AAL220930C00010000 | 2022-09-27 1:59PM EDT | 10.00 | 2.01 | 2.25 | 2.35 | +0.04 | +2.03% | 20 | 173 | 137.50% |
| AAL220930C00010500 | 2022-09-27 2:01PM EDT | 10.50 | 1.54 | 1.73 | 1.86 | +0.04 | +2.67% | 34 | 16 | 106.25% |
| AAL220930C00011000 | 2022-09-27 3:39PM EDT | 11.00 | 1.20 | 1.29 | 1.34 | +0.19 | +18.81% | 82 | 121 | 92.97% |
| AAL220930C00011500 | 2022-09-27 3:38PM EDT | 11.50 | 0.82 | 0.85 | 0.89 | +0.20 | +32.26% | 107 | 323 | 84.38% |
| AAL220930C00012000 | 2022-09-27 3:58PM EDT | 12.00 | 0.50 | 0.48 | 0.50 | +0.16 | +47.06% | 3,037 | 7,745 | 76.95% |
| AAL220930C00012500 | 2022-09-27 3:59PM EDT | 12.50 | 0.23 | 0.23 | 0.24 | +0.07 | +43.75% | 7,008 | 15,583 | 75.39% |
| AAL220930C00013000 | 2022-09-27 3:59PM EDT | 13.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 9,118 | 7,729 | 71.88% |
| AAL220930C00013500 | 2022-09-27 3:58PM EDT | 13.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,759 | 5,612 | 76.56% |
| AAL220930C00014000 | 2022-09-27 3:45PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 696 | 12,384 | 81.25% |
| AAL220930C00014500 | 2022-09-27 3:28PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 196 | 5,160 | 98.44% |
| AAL220930C00015000 | 2022-09-27 3:52PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,995 | 8,115 | 109.38% |
| AAL220930C00015500 | 2022-09-27 3:57PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 273 | 2,754 | 112.50% |
| AAL220930C00016000 | 2022-09-27 3:57PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 113 | 5,861 | 137.50% |
| AAL220930C00016500 | 2022-09-27 11:31AM EDT | 16.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 312 | 1,573 | 159.38% |
| AAL220930C00017000 | 2022-09-27 10:55AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 84 | 781 | 162.50% |
| AAL220930C00017500 | 2022-09-27 10:55AM EDT | 17.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 1,354 | 184.38% |
| AAL220930C00018000 | 2022-09-27 10:33AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 524 | 168.75% |
| AAL220930C00018500 | 2022-09-20 10:36AM EDT | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 196.88% |
| AAL220930C00019000 | 2022-09-16 3:09PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 218 | 206.25% |
| AAL220930C00019500 | 2022-09-23 12:53PM EDT | 19.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 35 | 231.25% |
| AAL220930C00020000 | 2022-08-25 10:48AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 114 | 212.50% |
| AAL220930C00020500 | 2022-09-19 9:37AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 106 | 218.75% |
| AAL220930C00021000 | 2022-09-19 9:37AM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 3 | 262.50% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL220930P00005000 | 2022-08-29 10:23AM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 20 | 450.00% |
| AAL220930P00008000 | 2022-09-19 9:30AM EDT | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 218.75% |
| AAL220930P00009000 | 2022-09-23 2:41PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 42 | 162.50% |
| AAL220930P00009500 | 2022-09-26 10:55AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 83 | 125.00% |
| AAL220930P00010000 | 2022-09-27 3:33PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 803 | 1,223 | 50.00% |
| AAL220930P00010500 | 2022-09-27 3:24PM EDT | 10.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,524 | 2,159 | 106.25% |
| AAL220930P00011000 | 2022-09-27 3:51PM EDT | 11.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 1,662 | 3,217 | 92.97% |
| AAL220930P00011500 | 2022-09-27 3:58PM EDT | 11.50 | 0.10 | 0.10 | 0.11 | -0.13 | -56.52% | 1,942 | 6,283 | 85.94% |
| AAL220930P00012000 | 2022-09-27 3:57PM EDT | 12.00 | 0.23 | 0.22 | 0.23 | -0.23 | -50.00% | 9,954 | 6,165 | 78.13% |
| AAL220930P00012500 | 2022-09-27 3:59PM EDT | 12.50 | 0.47 | 0.45 | 0.47 | -0.27 | -36.49% | 1,867 | 5,973 | 74.22% |
| AAL220930P00013000 | 2022-09-27 3:44PM EDT | 13.00 | 0.91 | 0.78 | 0.85 | -0.26 | -22.22% | 262 | 3,730 | 71.88% |
| AAL220930P00013500 | 2022-09-27 3:59PM EDT | 13.50 | 1.29 | 1.22 | 1.33 | -0.36 | -21.82% | 618 | 7,350 | 82.03% |
| AAL220930P00014000 | 2022-09-27 2:28PM EDT | 14.00 | 2.02 | 1.70 | 1.78 | -0.10 | -4.72% | 198 | 2,646 | 76.56% |
| AAL220930P00014500 | 2022-09-27 2:12PM EDT | 14.50 | 2.55 | 2.23 | 2.31 | -0.05 | -1.92% | 4 | 218 | 120.31% |
| AAL220930P00015000 | 2022-09-27 12:23PM EDT | 15.00 | 2.76 | 2.73 | 2.81 | -0.29 | -9.51% | 39 | 895 | 139.06% |
| AAL220930P00015500 | 2022-09-26 10:10AM EDT | 15.50 | 3.50 | 3.20 | 3.30 | +0.25 | +7.69% | 12 | 81 | 137.50% |
| AAL220930P00016000 | 2022-09-27 3:20PM EDT | 16.00 | 3.79 | 3.70 | 3.80 | -0.21 | -5.25% | 58 | 430 | 153.13% |
| AAL220930P00016500 | 2022-09-27 1:39PM EDT | 16.50 | 4.50 | 4.20 | 4.30 | +1.51 | +50.50% | 2 | 3 | 165.63% |
| AAL220930P00017000 | 2022-09-26 3:51PM EDT | 17.00 | 5.08 | 4.70 | 4.80 | 0.00 | - | 2 | 51 | 181.25% |
| AAL220930P00017500 | 2022-09-26 1:51PM EDT | 17.50 | 5.05 | 5.20 | 5.30 | -0.45 | -8.18% | 7 | 14 | 193.75% |
| AAL220930P00018000 | 2022-09-23 12:32PM EDT | 18.00 | 6.10 | 5.70 | 5.80 | 0.00 | - | 3 | 10 | 206.25% |
| AAL220930P00018500 | 2022-09-27 9:34AM EDT | 18.50 | 6.25 | 6.20 | 6.30 | -0.25 | -3.85% | 2 | 4 | 218.75% |
| AAL220930P00019000 | 2022-09-27 10:14AM EDT | 19.00 | 6.70 | 6.70 | 6.80 | -0.30 | -4.29% | 6 | 2 | 228.13% |
| AAL220930P00020000 | 2022-09-22 2:48PM EDT | 20.00 | 7.45 | 7.70 | 7.80 | 0.00 | - | 1 | 5 | 250.00% |
| AAL220930P00022000 | 2022-09-19 9:32AM EDT | 22.00 | 8.00 | 9.65 | 9.85 | 0.00 | - | - | 5 | 290.63% |
| AAL220930P00023000 | 2022-09-27 10:46AM EDT | 23.00 | 10.55 | 10.70 | 10.80 | +1.55 | +17.22% | 2 | 0 | 309.38% |
| AAL220930P00024000 | 2022-09-20 10:08AM EDT | 24.00 | 9.70 | 11.70 | 11.80 | 0.00 | - | 1 | 0 | 325.00% |
| AAL220930P00025000 | 2022-09-20 2:46PM EDT | 25.00 | 11.15 | 12.70 | 12.80 | 0.00 | - | 6 | 0 | 343.75% |
© 2022 Yahoo. Tutti i diritti riservati.
