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
54.582,18 +2.248,54 (+4,30%)
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'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL251219C00001000 | 2024-02-08 12:09PM EDT | 1.00 | 12.65 | 11.50 | 16.00 | 0.00 | - | 1 | 233 | 0.00% |
| AAL251219C00002000 | 2024-09-12 11:31AM EDT | 2.00 | 9.10 | 7.35 | 8.95 | 0.00 | - | 1 | 21 | 117.97% |
| AAL251219C00003000 | 2024-09-12 10:09AM EDT | 3.00 | 7.80 | 7.60 | 8.05 | 0.00 | - | 2 | 2 | 75.78% |
| AAL251219C00004000 | 2024-09-12 1:35PM EDT | 4.00 | 7.40 | 6.45 | 7.15 | 0.00 | - | 7 | 287 | 57.03% |
| AAL251219C00005000 | 2024-09-10 3:28PM EDT | 5.00 | 6.50 | 5.90 | 6.25 | 0.00 | - | 6 | 113 | 64.36% |
| AAL251219C00008000 | 2024-09-11 12:37PM EDT | 8.00 | 3.80 | 3.55 | 4.00 | 0.00 | - | 5 | 3,805 | 52.83% |
| AAL251219C00010000 | 2024-09-13 3:02PM EDT | 10.00 | 2.69 | 2.67 | 2.75 | -0.21 | -7.24% | 5 | 2,186 | 51.32% |
| AAL251219C00013000 | 2024-09-13 10:09AM EDT | 13.00 | 1.58 | 1.43 | 1.49 | +0.19 | +13.67% | 12 | 2,455 | 47.27% |
| AAL251219C00015000 | 2024-09-13 3:29PM EDT | 15.00 | 0.95 | 0.92 | 0.98 | -0.10 | -9.52% | 3 | 7,477 | 45.70% |
| AAL251219C00017000 | 2024-09-13 2:11PM EDT | 17.00 | 0.64 | 0.60 | 0.65 | -0.06 | -8.57% | 39 | 5,119 | 44.92% |
| AAL251219C00020000 | 2024-09-12 2:13PM EDT | 20.00 | 0.38 | 0.13 | 0.37 | 0.00 | - | 10 | 3,218 | 44.78% |
| AAL251219C00022000 | 2024-09-11 12:50PM EDT | 22.00 | 0.25 | 0.22 | 0.26 | 0.00 | - | 2 | 4,132 | 44.87% |
| AAL251219C00025000 | 2024-09-13 1:32PM EDT | 25.00 | 0.15 | 0.13 | 0.16 | -0.02 | -11.76% | 25 | 4,012 | 45.22% |
| AAL251219C00027000 | 2024-08-29 10:53AM EDT | 27.00 | 0.09 | 0.10 | 0.12 | 0.00 | - | 80 | 4,606 | 45.61% |
| AAL251219C00030000 | 2024-09-05 2:43PM EDT | 30.00 | 0.09 | 0.06 | 0.11 | 0.00 | - | 66 | 4,785 | 48.63% |
| AAL251219C00035000 | 2024-09-09 12:43PM EDT | 35.00 | 0.08 | 0.02 | 0.06 | 0.00 | - | 4 | 6,633 | 49.22% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL251219P00001000 | 2024-08-27 11:31AM EDT | 1.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 175 | 3,062 | 95.31% |
| AAL251219P00002000 | 2024-08-06 3:44PM EDT | 2.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 40 | 1,392 | 82.42% |
| AAL251219P00003000 | 2024-08-23 11:08AM EDT | 3.00 | 0.04 | 0.04 | 0.29 | 0.00 | - | 187 | 23,638 | 79.49% |
| AAL251219P00004000 | 2024-09-11 1:37PM EDT | 4.00 | 0.16 | 0.09 | 0.20 | 0.00 | - | 2 | 2,178 | 60.74% |
| AAL251219P00005000 | 2024-09-12 9:52AM EDT | 5.00 | 0.23 | 0.21 | 0.26 | 0.00 | - | 2 | 261,336 | 55.27% |
| AAL251219P00008000 | 2024-09-11 1:38PM EDT | 8.00 | 0.81 | 0.76 | 1.10 | 0.00 | - | 2 | 19,406 | 53.32% |
| AAL251219P00010000 | 2024-09-09 10:20AM EDT | 10.00 | 1.40 | 1.50 | 1.56 | 0.00 | - | 1 | 38,209 | 40.97% |
| AAL251219P00013000 | 2024-09-09 3:53PM EDT | 13.00 | 2.96 | 3.15 | 3.55 | 0.00 | - | 17 | 12,061 | 42.04% |
| AAL251219P00015000 | 2024-09-05 1:01PM EDT | 15.00 | 4.48 | 4.65 | 4.75 | 0.00 | - | 2 | 5,616 | 32.57% |
| AAL251219P00017000 | 2024-09-13 12:14PM EDT | 17.00 | 6.30 | 5.35 | 7.25 | +0.10 | +1.61% | 3 | 6,876 | 52.15% |
| AAL251219P00020000 | 2024-09-13 1:55PM EDT | 20.00 | 9.24 | 8.20 | 10.55 | +0.36 | +4.05% | 1 | 17 | 67.92% |
| AAL251219P00022000 | 2024-06-14 9:50AM EDT | 22.00 | 10.75 | 10.70 | 12.60 | 0.00 | - | 1 | 0 | 74.00% |
| AAL251219P00025000 | 2024-03-21 12:08PM EDT | 25.00 | 10.35 | 8.70 | 13.45 | 0.00 | - | 6 | 0 | 0.00% |
| AAL251219P00027000 | 2023-07-26 9:56AM EDT | 27.00 | 10.31 | 12.50 | 12.85 | 0.00 | - | 10 | 0 | 0.00% |
| AAL251219P00030000 | 2023-09-07 3:05PM EDT | 30.00 | 16.01 | 16.90 | 17.60 | 0.00 | - | 1 | 0 | 0.00% |
| AAL251219P00035000 | 2023-08-09 11:55AM EDT | 35.00 | 19.45 | 20.85 | 21.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.