Italia markets open in 7 hours 2 minutes
Dow Jones
40.345,41 -410,39 (-1,01%) Nasdaq
16.690,83 -436,87 (-2,55%) Nikkei 225
36.391,47 -265,63 (-0,72%) EUR/USD
1,1090 +0,0001 (+0,01%) Bitcoin EUR
49.451,85 +589,94 (+1,21%) XRP EUR
0,48 +0,00 (+0,83%)
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'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240913C00006000 | 2024-08-01 10:45AM EDT | 6.00 | 4.48 | 4.30 | 6.70 | 0.00 | - | - | 2 | 578.91% |
| AAL240913C00006500 | 2024-08-26 11:07AM EDT | 6.50 | 3.80 | 3.80 | 4.35 | 0.00 | - | - | 3 | 237.50% |
| AAL240913C00007000 | 2024-08-30 11:37AM EDT | 7.00 | 3.70 | 3.80 | 3.85 | 0.00 | - | 1 | 1 | 181.25% |
| AAL240913C00007500 | 2024-08-27 12:29PM EDT | 7.50 | 2.65 | 3.30 | 3.35 | 0.00 | - | 2 | 4 | 156.25% |
| AAL240913C00008000 | 2024-09-06 10:36AM EDT | 8.00 | 2.86 | 2.80 | 2.85 | -0.29 | -9.21% | 1 | 15 | 132.81% |
| AAL240913C00008500 | 2024-09-06 9:44AM EDT | 8.50 | 2.60 | 2.30 | 2.45 | +0.03 | +1.17% | 1 | 6 | 141.41% |
| AAL240913C00009000 | 2024-09-06 11:00AM EDT | 9.00 | 1.85 | 1.81 | 1.96 | -0.11 | -5.61% | 47 | 178 | 118.75% |
| AAL240913C00009500 | 2024-09-06 12:00PM EDT | 9.50 | 1.30 | 1.33 | 1.38 | -0.08 | -5.80% | 31 | 96 | 81.25% |
| AAL240913C00010000 | 2024-09-06 3:53PM EDT | 10.00 | 0.86 | 0.70 | 0.94 | -0.07 | -7.53% | 95 | 777 | 80.08% |
| AAL240913C00010500 | 2024-09-06 3:59PM EDT | 10.50 | 0.48 | 0.47 | 0.50 | -0.02 | -4.00% | 811 | 4,804 | 57.42% |
| AAL240913C00011000 | 2024-09-06 3:59PM EDT | 11.00 | 0.21 | 0.19 | 0.21 | -0.01 | -4.55% | 2,048 | 6,621 | 51.95% |
| AAL240913C00011500 | 2024-09-06 3:57PM EDT | 11.50 | 0.07 | 0.06 | 0.07 | 0.00 | - | 2,782 | 4,014 | 50.78% |
| AAL240913C00012000 | 2024-09-06 3:58PM EDT | 12.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 348 | 2,595 | 55.47% |
| AAL240913C00012500 | 2024-09-06 2:53PM EDT | 12.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 32 | 656 | 68.75% |
| AAL240913C00013000 | 2024-09-05 9:41AM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 194 | 73.44% |
| AAL240913C00013500 | 2024-08-21 11:04AM EDT | 13.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 134 | 211.33% |
| AAL240913C00014000 | 2024-09-06 12:30PM EDT | 14.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 50 | 855 | 153.13% |
| AAL240913C00015000 | 2024-08-19 12:47PM EDT | 15.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 215.63% |
| AAL240913C00017000 | 2024-09-04 10:54AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 143.75% |
| AAL240913C00020000 | 2024-09-04 10:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 187.50% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240913P00005500 | 2024-08-06 9:50AM EDT | 5.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 50 | 507.03% |
| AAL240913P00006000 | 2024-08-19 3:43PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 104 | 218.75% |
| AAL240913P00006500 | 2024-08-19 12:37PM EDT | 6.50 | 0.01 | 0.00 | 0.68 | 0.00 | - | 35 | 85 | 392.97% |
| AAL240913P00007000 | 2024-08-27 11:25AM EDT | 7.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 501 | 1,491 | 362.50% |
| AAL240913P00007500 | 2024-08-30 3:48PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 320 | 1,517 | 134.38% |
| AAL240913P00008000 | 2024-09-05 11:49AM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 520 | 121.88% |
| AAL240913P00008500 | 2024-09-06 9:54AM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 54 | 3,021 | 93.75% |
| AAL240913P00009000 | 2024-09-06 3:47PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 87 | 2,182 | 79.69% |
| AAL240913P00009500 | 2024-09-06 3:51PM EDT | 9.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 204 | 9,438 | 69.53% |
| AAL240913P00010000 | 2024-09-06 3:55PM EDT | 10.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 452 | 2,196 | 59.38% |
| AAL240913P00010500 | 2024-09-06 3:58PM EDT | 10.50 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 2,254 | 2,622 | 53.52% |
| AAL240913P00011000 | 2024-09-06 3:58PM EDT | 11.00 | 0.40 | 0.37 | 0.41 | -0.03 | -6.98% | 2,600 | 2,381 | 50.00% |
| AAL240913P00011500 | 2024-09-06 3:30PM EDT | 11.50 | 0.77 | 0.73 | 0.78 | +0.10 | +14.93% | 114 | 219 | 54.69% |
| AAL240913P00012000 | 2024-09-05 3:21PM EDT | 12.00 | 1.22 | 1.07 | 1.51 | 0.00 | - | 8 | 6 | 79.30% |
| AAL240913P00012500 | 2024-09-03 11:22AM EDT | 12.50 | 1.84 | 1.67 | 1.89 | 0.00 | - | 1 | 0 | 95.31% |
| AAL240913P00013000 | 2024-09-05 12:29PM EDT | 13.00 | 2.10 | 2.08 | 2.22 | 0.00 | - | 8 | 5 | 82.81% |
© 2024 Yahoo. Tutti i diritti riservati.