Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.326,31 +32,16 (+0,06%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920C00003000 | 2024-09-13 10:44AM EDT | 3.00 | 8.00 | 6.75 | 8.70 | +0.20 | +2.56% | 2 | 11 | 509.38% |
| AAL240920C00004000 | 2024-08-30 12:15PM EDT | 4.00 | 6.65 | 6.35 | 7.10 | 0.00 | - | 35 | 46 | 400.00% |
| AAL240920C00005000 | 2024-09-04 12:56PM EDT | 5.00 | 5.70 | 5.30 | 5.75 | 0.00 | - | 50 | 116 | 350.00% |
| AAL240920C00006000 | 2024-09-12 1:15PM EDT | 6.00 | 5.00 | 4.65 | 4.75 | 0.00 | - | 1 | 25 | 206.25% |
| AAL240920C00006500 | 2024-08-30 10:50AM EDT | 6.50 | 4.35 | 4.15 | 4.25 | 0.00 | - | 7 | 7 | 178.13% |
| AAL240920C00007000 | 2024-09-05 12:16PM EDT | 7.00 | 3.97 | 3.65 | 3.75 | 0.00 | - | 5 | 73 | 156.25% |
| AAL240920C00008000 | 2024-09-13 1:16PM EDT | 8.00 | 2.78 | 2.54 | 2.91 | -0.13 | -4.47% | 10 | 2,857 | 137.50% |
| AAL240920C00008500 | 2024-09-12 9:30AM EDT | 8.50 | 2.55 | 2.17 | 2.25 | +0.05 | +2.00% | 1 | 19 | 101.56% |
| AAL240920C00009000 | 2024-09-13 3:08PM EDT | 9.00 | 1.68 | 1.69 | 1.73 | -0.29 | -14.72% | 21 | 9,819 | 81.25% |
| AAL240920C00009500 | 2024-09-13 11:48AM EDT | 9.50 | 1.41 | 1.21 | 1.30 | -0.01 | -0.70% | 266 | 731 | 80.47% |
| AAL240920C00010000 | 2024-09-13 3:59PM EDT | 10.00 | 0.77 | 0.74 | 0.79 | -0.25 | -24.51% | 244 | 17,152 | 57.03% |
| AAL240920C00010500 | 2024-09-13 3:59PM EDT | 10.50 | 0.37 | 0.37 | 0.38 | -0.25 | -40.32% | 2,257 | 5,077 | 50.78% |
| AAL240920C00011000 | 2024-09-13 3:59PM EDT | 11.00 | 0.14 | 0.13 | 0.14 | -0.13 | -48.15% | 5,130 | 30,115 | 48.05% |
| AAL240920C00011500 | 2024-09-13 3:57PM EDT | 11.50 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 5,533 | 4,480 | 53.13% |
| AAL240920C00012000 | 2024-09-13 3:58PM EDT | 12.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 859 | 31,922 | 64.84% |
| AAL240920C00012500 | 2024-09-13 1:45PM EDT | 12.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 397 | 1,617 | 68.75% |
| AAL240920C00013000 | 2024-09-13 3:56PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,917 | 8,835 | 68.75% |
| AAL240920C00013500 | 2024-09-10 9:30AM EDT | 13.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 431 | 81.25% |
| AAL240920C00014000 | 2024-09-13 12:50PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11,312 | 90.63% |
| AAL240920C00014500 | 2024-09-03 3:33PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 17 | 100.00% |
| AAL240920C00015000 | 2024-09-12 11:46AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19,506 | 112.50% |
| AAL240920C00015500 | 2024-08-19 12:42PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 118.75% |
| AAL240920C00016000 | 2024-09-09 9:32AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,854 | 128.13% |
| AAL240920C00017000 | 2024-09-12 1:13PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,731 | 143.75% |
| AAL240920C00018000 | 2024-08-21 11:22AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,881 | 162.50% |
| AAL240920C00019000 | 2024-09-04 12:17PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,851 | 175.00% |
| AAL240920C00020000 | 2024-09-13 3:43PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,302 | 187.50% |
| AAL240920C00021000 | 2024-09-09 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 249 | 215.63% |
| AAL240920C00022000 | 2024-09-03 3:39PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 345 | 212.50% |
| AAL240920C00023000 | 2024-07-25 3:20PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 324 | 237.50% |
| AAL240920C00024000 | 2024-07-19 2:16PM EDT | 24.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 6 | 297 | 382.81% |
| AAL240920C00025000 | 2024-06-03 11:18AM EDT | 25.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1,851 | 284.38% |
| AAL240920C00026000 | 2024-06-24 3:11PM EDT | 26.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 52 | 577 | 375.78% |
| AAL240920C00027000 | 2024-06-24 3:03PM EDT | 27.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 2 | 1,479 | 453.13% |
| AAL240920C00028000 | 2024-06-04 9:43AM EDT | 28.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 40 | 677 | 480.47% |
| AAL240920C00029000 | 2024-06-27 2:33PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,036 | 312.50% |
| AAL240920C00030000 | 2024-06-28 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 238 | 287.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920P00003000 | 2024-08-12 11:07AM EDT | 3.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 318 | 468.75% |
| AAL240920P00004000 | 2024-08-06 12:05PM EDT | 4.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 350.00% |
| AAL240920P00005000 | 2024-09-03 1:21PM EDT | 5.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 2,376 | 287.50% |
| AAL240920P00006000 | 2024-08-16 2:45PM EDT | 6.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 347 | 254.69% |
| AAL240920P00006500 | 2024-08-23 3:37PM EDT | 6.50 | 0.01 | 0.00 | 0.32 | 0.00 | - | 3 | 3 | 307.81% |
| AAL240920P00007000 | 2024-09-09 9:45AM EDT | 7.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 4,984 | 165.63% |
| AAL240920P00007500 | 2024-09-13 10:11AM EDT | 7.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 500 | 2,170 | 131.25% |
| AAL240920P00008000 | 2024-09-13 11:47AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,404 | 66,207 | 100.00% |
| AAL240920P00008500 | 2024-09-13 3:43PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,327 | 328 | 81.25% |
| AAL240920P00009000 | 2024-09-13 3:49PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,100 | 70,108 | 76.56% |
| AAL240920P00009500 | 2024-09-13 3:29PM EDT | 9.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 144 | 6,973 | 65.63% |
| AAL240920P00010000 | 2024-09-13 3:58PM EDT | 10.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 1,258 | 108,482 | 54.30% |
| AAL240920P00010500 | 2024-09-13 3:52PM EDT | 10.50 | 0.19 | 0.17 | 0.18 | +0.03 | +18.75% | 3,503 | 3,745 | 48.83% |
| AAL240920P00011000 | 2024-09-13 3:58PM EDT | 11.00 | 0.43 | 0.43 | 0.45 | +0.07 | +19.44% | 2,268 | 41,577 | 48.05% |
| AAL240920P00011500 | 2024-09-13 3:58PM EDT | 11.50 | 0.85 | 0.83 | 0.90 | +0.24 | +39.34% | 58 | 179 | 53.13% |
| AAL240920P00012000 | 2024-09-13 2:51PM EDT | 12.00 | 1.33 | 1.30 | 1.36 | +0.20 | +17.70% | 92 | 94,995 | 57.03% |
| AAL240920P00012500 | 2024-09-13 1:32PM EDT | 12.50 | 1.71 | 1.24 | 1.87 | +0.24 | +16.33% | 2 | 13 | 92.19% |
| AAL240920P00013000 | 2024-09-09 10:58AM EDT | 13.00 | 2.02 | 2.29 | 2.37 | 0.00 | - | 18 | 22 | 85.94% |
| AAL240920P00013500 | 2024-09-09 11:05AM EDT | 13.50 | 2.46 | 2.78 | 2.87 | 0.00 | - | 60 | 28 | 93.75% |
| AAL240920P00014000 | 2024-08-30 10:27AM EDT | 14.00 | 3.15 | 3.25 | 3.35 | 0.00 | - | 8 | 8 | 126.56% |
| AAL240920P00015000 | 2024-08-29 3:16PM EDT | 15.00 | 4.50 | 4.25 | 4.35 | 0.00 | - | 1,531 | 3,504 | 151.56% |
| AAL240920P00016000 | 2024-07-19 2:26PM EDT | 16.00 | 5.23 | 5.90 | 6.00 | 0.00 | - | 4 | 0 | 363.28% |
| AAL240920P00017000 | 2024-09-09 3:54PM EDT | 17.00 | 5.80 | 6.25 | 6.35 | 0.00 | - | 1 | 0 | 193.75% |
| AAL240920P00018000 | 2024-07-11 9:33AM EDT | 18.00 | 7.45 | 8.10 | 8.20 | 0.00 | - | 1 | 0 | 463.28% |
| AAL240920P00019000 | 2024-08-30 9:37AM EDT | 19.00 | 8.35 | 8.25 | 8.35 | 0.00 | - | 1 | 1 | 229.69% |
| AAL240920P00020000 | 2024-08-30 9:37AM EDT | 20.00 | 9.35 | 9.25 | 10.35 | 0.00 | - | 1 | 1 | 426.95% |
| AAL240920P00022000 | 2023-08-30 1:56PM EDT | 22.00 | 7.10 | 9.15 | 9.25 | 0.00 | - | - | 0 | 0.00% |
| AAL240920P00023000 | 2024-01-25 10:52AM EDT | 23.00 | 8.02 | 7.80 | 8.20 | 0.00 | - | - | 0 | 0.00% |
| AAL240920P00026000 | 2024-02-23 11:01AM EDT | 26.00 | 10.96 | 11.15 | 11.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.