Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.585,55 +877,62 (+1,42%)
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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL241115C00003000 | 2024-07-03 10:40AM EDT | 3.00 | 8.30 | 7.00 | 9.25 | 0.00 | - | 3 | 9 | 225.00% |
| AAL241115C00005000 | 2024-06-10 3:31PM EDT | 5.00 | 6.65 | 6.20 | 8.20 | 0.00 | - | 3 | 13 | 243.95% |
| AAL241115C00006000 | 2024-04-19 9:46AM EDT | 6.00 | 8.50 | 8.85 | 10.00 | 0.00 | - | 1 | 2 | 517.58% |
| AAL241115C00007000 | 2024-07-25 9:37AM EDT | 7.00 | 3.48 | 3.75 | 4.80 | 0.00 | - | 14 | 41 | 103.22% |
| AAL241115C00008000 | 2024-07-26 9:58AM EDT | 8.00 | 2.70 | 2.88 | 3.55 | -0.20 | -6.90% | 28 | 247 | 77.34% |
| AAL241115C00009000 | 2024-07-26 9:30AM EDT | 9.00 | 2.04 | 2.06 | 2.14 | -0.15 | -6.85% | 6 | 467 | 51.37% |
| AAL241115C00010000 | 2024-07-26 3:47PM EDT | 10.00 | 1.43 | 1.40 | 1.46 | -0.13 | -8.33% | 445 | 1,171 | 49.41% |
| AAL241115C00011000 | 2024-07-26 3:49PM EDT | 11.00 | 0.91 | 0.92 | 0.95 | -0.01 | -1.09% | 150 | 4,010 | 47.46% |
| AAL241115C00012000 | 2024-07-26 3:56PM EDT | 12.00 | 0.56 | 0.57 | 0.59 | -0.05 | -8.20% | 263 | 11,683 | 46.19% |
| AAL241115C00013000 | 2024-07-26 3:21PM EDT | 13.00 | 0.32 | 0.33 | 0.36 | -0.04 | -11.11% | 49 | 5,029 | 45.90% |
| AAL241115C00014000 | 2024-07-26 1:43PM EDT | 14.00 | 0.20 | 0.20 | 0.22 | -0.03 | -13.04% | 100 | 3,813 | 46.09% |
| AAL241115C00015000 | 2024-07-26 2:02PM EDT | 15.00 | 0.11 | 0.12 | 0.14 | -0.03 | -21.43% | 17 | 6,400 | 46.88% |
| AAL241115C00016000 | 2024-07-26 11:02AM EDT | 16.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 63 | 6,282 | 47.85% |
| AAL241115C00017000 | 2024-07-26 12:35PM EDT | 17.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 91 | 3,201 | 48.83% |
| AAL241115C00018000 | 2024-07-23 9:41AM EDT | 18.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 284 | 2,639 | 49.61% |
| AAL241115C00019000 | 2024-07-26 1:53PM EDT | 19.00 | 0.03 | 0.02 | 0.09 | +0.01 | +50.00% | 200 | 875 | 56.64% |
| AAL241115C00020000 | 2024-07-25 11:03AM EDT | 20.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 6,587 | 51.56% |
| AAL241115C00021000 | 2024-07-19 2:14PM EDT | 21.00 | 0.03 | 0.01 | 0.37 | 0.00 | - | 51 | 627 | 81.54% |
| AAL241115C00022000 | 2024-07-24 9:30AM EDT | 22.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 1,679 | 66.41% |
| AAL241115C00025000 | 2024-07-25 9:32AM EDT | 25.00 | 0.02 | 0.01 | 0.35 | 0.00 | - | 1 | 346 | 94.73% |
| AAL241115C00030000 | 2024-07-18 9:30AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 65.63% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL241115P00003000 | 2024-07-18 3:26PM EDT | 3.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 96.88% |
| AAL241115P00006000 | 2024-07-26 9:55AM EDT | 6.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 8 | 520 | 57.03% |
| AAL241115P00007000 | 2024-07-25 3:28PM EDT | 7.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 130 | 1,967 | 50.98% |
| AAL241115P00008000 | 2024-07-26 3:56PM EDT | 8.00 | 0.15 | 0.12 | 0.17 | +0.03 | +25.00% | 2,559 | 32,660 | 47.27% |
| AAL241115P00009000 | 2024-07-26 3:09PM EDT | 9.00 | 0.36 | 0.32 | 0.36 | +0.03 | +9.09% | 2,042 | 26,883 | 44.53% |
| AAL241115P00010000 | 2024-07-26 3:49PM EDT | 10.00 | 0.66 | 0.64 | 0.67 | +0.03 | +4.76% | 1,573 | 68,492 | 41.70% |
| AAL241115P00011000 | 2024-07-26 3:04PM EDT | 11.00 | 1.19 | 1.12 | 1.14 | +0.06 | +5.31% | 391 | 21,264 | 39.36% |
| AAL241115P00012000 | 2024-07-26 12:37PM EDT | 12.00 | 1.92 | 1.61 | 1.99 | +0.16 | +9.09% | 12 | 24,394 | 47.17% |
| AAL241115P00013000 | 2024-07-25 3:24PM EDT | 13.00 | 2.48 | 2.35 | 2.59 | 0.00 | - | 28 | 15,543 | 37.31% |
| AAL241115P00014000 | 2024-07-25 9:39AM EDT | 14.00 | 3.67 | 3.40 | 3.50 | 0.00 | - | 1 | 16,785 | 38.67% |
| AAL241115P00015000 | 2024-07-26 11:04AM EDT | 15.00 | 4.72 | 3.35 | 4.95 | +0.25 | +5.59% | 4 | 3,961 | 74.02% |
| AAL241115P00016000 | 2024-07-26 3:12PM EDT | 16.00 | 5.44 | 5.25 | 6.35 | -0.03 | -0.55% | 5 | 1 | 72.85% |
| AAL241115P00017000 | 2024-06-24 10:53AM EDT | 17.00 | 5.72 | 6.65 | 6.75 | 0.00 | - | 2 | 0 | 72.75% |
| AAL241115P00018000 | 2024-07-23 3:52PM EDT | 18.00 | 7.50 | 6.45 | 7.90 | 0.00 | - | 1 | 0 | 91.02% |
| AAL241115P00019000 | 2024-04-26 9:31AM EDT | 19.00 | 5.05 | 5.15 | 5.25 | 0.00 | - | 11 | 12 | 0.00% |
| AAL241115P00020000 | 2024-06-18 1:32PM EDT | 20.00 | 8.65 | 9.10 | 10.05 | 0.00 | - | 1 | 1 | 77.93% |
| AAL241115P00025000 | 2024-06-14 3:07PM EDT | 25.00 | 13.76 | 12.80 | 15.15 | 0.00 | - | 1 | 0 | 137.31% |
© 2024 Yahoo. Tutti i diritti riservati.