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
63.323,94 +1.313,30 (+2,12%)
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'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250321C00003000 | 2024-06-10 12:22PM EDT | 3.00 | 8.55 | 6.90 | 9.35 | 0.00 | - | 1 | 1 | 154.30% |
| AAL250321C00005000 | 2024-07-25 12:46PM EDT | 5.00 | 6.02 | 5.00 | 5.90 | 0.00 | - | 2 | 233 | 80.57% |
| AAL250321C00006000 | 2024-07-24 10:53AM EDT | 6.00 | 4.64 | 4.00 | 6.00 | 0.00 | - | 15 | 23 | 71.29% |
| AAL250321C00007000 | 2024-07-22 10:53AM EDT | 7.00 | 4.05 | 4.00 | 4.55 | 0.00 | - | 12 | 34 | 70.80% |
| AAL250321C00008000 | 2024-07-25 9:31AM EDT | 8.00 | 2.63 | 3.20 | 3.30 | 0.00 | - | 3 | 101 | 54.59% |
| AAL250321C00009000 | 2024-07-16 11:26AM EDT | 9.00 | 2.95 | 2.51 | 2.58 | 0.00 | - | 15 | 18 | 51.32% |
| AAL250321C00010000 | 2024-07-26 10:40AM EDT | 10.00 | 1.70 | 1.88 | 2.15 | -0.18 | -9.57% | 2 | 1,197 | 51.17% |
| AAL250321C00011000 | 2024-07-25 3:14PM EDT | 11.00 | 1.47 | 1.40 | 1.47 | 0.00 | - | 139 | 491 | 47.75% |
| AAL250321C00012000 | 2024-07-25 3:55PM EDT | 12.00 | 0.95 | 1.02 | 1.07 | -0.13 | -12.04% | 1 | 1,255 | 46.14% |
| AAL250321C00013000 | 2024-07-26 1:52PM EDT | 13.00 | 0.74 | 0.73 | 0.79 | -0.03 | -3.90% | 68 | 7,896 | 45.75% |
| AAL250321C00014000 | 2024-07-26 3:49PM EDT | 14.00 | 0.56 | 0.52 | 0.58 | +0.04 | +7.69% | 113 | 6,585 | 45.51% |
| AAL250321C00015000 | 2024-07-26 3:20PM EDT | 15.00 | 0.40 | 0.38 | 0.60 | +0.01 | +2.56% | 61 | 7,147 | 51.86% |
| AAL250321C00016000 | 2024-07-25 12:34PM EDT | 16.00 | 0.30 | 0.28 | 0.51 | 0.00 | - | 6 | 84 | 53.52% |
| AAL250321C00017000 | 2024-07-24 3:43PM EDT | 17.00 | 0.20 | 0.20 | 0.23 | 0.00 | - | 1 | 990 | 45.41% |
| AAL250321C00020000 | 2024-07-26 3:19PM EDT | 20.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 1 | 1,152 | 46.29% |
| AAL250321C00022000 | 2024-07-26 12:11PM EDT | 22.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 26 | 1,094 | 48.24% |
| AAL250321C00025000 | 2024-07-25 9:51AM EDT | 25.00 | 0.03 | 0.01 | 0.40 | 0.00 | - | 174 | 133 | 66.80% |
| AAL250321C00027000 | 2024-07-26 9:32AM EDT | 27.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 100 | 369 | 64.06% |
| AAL250321C00030000 | 2024-07-18 9:30AM EDT | 30.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 61.91% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250321P00005000 | 2024-06-26 9:42AM EDT | 5.00 | 0.04 | 0.03 | 0.40 | 0.00 | - | 6 | 52 | 74.61% |
| AAL250321P00006000 | 2024-07-25 12:08PM EDT | 6.00 | 0.12 | 0.10 | 0.27 | 0.00 | - | 20 | 49 | 56.84% |
| AAL250321P00007000 | 2024-07-25 3:59PM EDT | 7.00 | 0.20 | 0.16 | 0.22 | 0.00 | - | 3 | 248 | 46.88% |
| AAL250321P00008000 | 2024-07-26 10:40AM EDT | 8.00 | 0.41 | 0.31 | 0.39 | +0.04 | +10.81% | 3 | 12,672 | 43.95% |
| AAL250321P00009000 | 2024-07-26 12:39PM EDT | 9.00 | 0.67 | 0.57 | 0.63 | 0.00 | - | 1,980 | 16,588 | 40.82% |
| AAL250321P00010000 | 2024-07-26 3:52PM EDT | 10.00 | 0.98 | 0.95 | 1.00 | 0.00 | - | 7 | 42,462 | 38.92% |
| AAL250321P00011000 | 2024-07-26 2:58PM EDT | 11.00 | 1.51 | 1.44 | 1.49 | +0.02 | +1.34% | 2 | 8,466 | 37.21% |
| AAL250321P00012000 | 2024-07-24 11:29AM EDT | 12.00 | 2.28 | 1.90 | 2.09 | 0.00 | - | 1 | 7,197 | 35.40% |
| AAL250321P00013000 | 2024-07-25 9:57AM EDT | 13.00 | 2.99 | 2.56 | 2.82 | 0.00 | - | 1 | 2,596 | 34.38% |
| AAL250321P00014000 | 2024-07-25 10:14AM EDT | 14.00 | 3.70 | 3.55 | 3.65 | 0.00 | - | 47 | 880 | 33.89% |
| AAL250321P00015000 | 2024-07-26 2:18PM EDT | 15.00 | 4.61 | 4.40 | 4.55 | +0.01 | +0.22% | 55 | 1,727 | 33.99% |
| AAL250321P00017000 | 2024-07-01 3:10PM EDT | 17.00 | 5.97 | 5.65 | 7.20 | 0.00 | - | 2 | 6 | 69.29% |
| AAL250321P00020000 | 2024-05-23 9:59AM EDT | 20.00 | 6.05 | 8.30 | 10.60 | 0.00 | - | 17 | 0 | 94.73% |
© 2024 Yahoo. Tutti i diritti riservati.