Italia markets open in 7 hours 36 minutes
Dow Jones
41.622,08 +228,30 (+0,55%) Nasdaq
17.592,13 -91,85 (-0,52%) Nikkei 225
36.581,76 -251,54 (-0,68%) EUR/USD
1,1128 -0,0006 (-0,06%) Bitcoin EUR
52.288,34 -854,12 (-1,61%) XRP EUR
0,53 +0,01 (+1,89%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Prezzo d'esercizio:13.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920C00013000 | 2024-09-16 2:44PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,546 | 71.88% |
| AAL240927C00013000 | 2024-09-16 12:42PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,091 | 431 | 51.56% |
| AAL241004C00013000 | 2024-09-12 10:58AM EDT | 2024-10-04 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 165 | 51.56% |
| AAL241011C00013000 | 2024-09-16 1:09PM EDT | 2024-10-11 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 15 | 132 | 50.00% |
| AAL241018C00013000 | 2024-09-16 2:44PM EDT | 2024-10-18 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 196 | 1,560 | 49.22% |
| AAL241025C00013000 | 2024-09-16 3:29PM EDT | 2024-10-25 | 0.12 | 0.11 | 0.13 | 0.00 | - | 153 | 77 | 50.00% |
| AAL241101C00013000 | 2024-09-16 12:52PM EDT | 2024-11-01 | 0.15 | 0.13 | 0.18 | 0.00 | - | 7 | 1 | 51.17% |
| AAL241115C00013000 | 2024-09-16 1:38PM EDT | 2024-11-15 | 0.23 | 0.21 | 0.23 | -0.04 | -14.81% | 24 | 10,807 | 49.02% |
| AAL241220C00013000 | 2024-09-16 1:44PM EDT | 2024-12-20 | 0.35 | 0.34 | 0.36 | +0.03 | +9.38% | 69 | 2,045 | 46.78% |
| AAL250117C00013000 | 2024-09-16 2:01PM EDT | 2025-01-17 | 0.46 | 0.45 | 0.47 | +0.03 | +6.98% | 20 | 10,086 | 46.39% |
| AAL250221C00013000 | 2024-09-13 10:49AM EDT | 2025-02-21 | 0.68 | 0.56 | 0.62 | 0.00 | - | 228 | 1,263 | 46.92% |
| AAL250321C00013000 | 2024-09-16 2:18PM EDT | 2025-03-21 | 0.69 | 0.66 | 0.71 | +0.05 | +7.81% | 8 | 11,144 | 46.48% |
| AAL251219C00013000 | 2024-09-13 10:09AM EDT | 2025-12-19 | 1.58 | 1.49 | 1.54 | 0.00 | - | 12 | 2,455 | 47.22% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920P00013000 | 2024-09-16 1:53PM EDT | 2024-09-20 | 2.17 | 1.99 | 2.41 | +0.15 | +7.43% | 6 | 22 | 79.69% |
| AAL240927P00013000 | 2024-09-09 12:47PM EDT | 2024-09-27 | 1.84 | 1.86 | 2.92 | 0.00 | - | 1 | 23 | 105.08% |
| AAL241004P00013000 | 2024-09-12 9:37AM EDT | 2024-10-04 | 2.13 | 0.97 | 2.48 | 0.00 | - | - | 1 | 96.09% |
| AAL241011P00013000 | 2024-09-11 10:18AM EDT | 2024-10-11 | 2.22 | 2.19 | 2.44 | 0.00 | - | - | 2 | 61.33% |
| AAL241018P00013000 | 2024-09-09 11:44AM EDT | 2024-10-18 | 2.05 | 2.16 | 2.42 | 0.00 | - | 60 | 515 | 50.78% |
| AAL241025P00013000 | 2024-09-09 2:10PM EDT | 2024-10-25 | 1.95 | 1.35 | 2.30 | 0.00 | - | - | 86 | 47.46% |
| AAL241115P00013000 | 2024-09-13 3:21PM EDT | 2024-11-15 | 2.46 | 2.30 | 2.45 | 0.00 | - | 10 | 15,648 | 51.47% |
| AAL241220P00013000 | 2024-09-09 3:47PM EDT | 2024-12-20 | 2.12 | 2.38 | 2.50 | 0.00 | - | 50 | 66 | 43.95% |
| AAL250117P00013000 | 2024-08-30 9:40AM EDT | 2025-01-17 | 2.60 | 2.45 | 2.49 | 0.00 | - | 1 | 234 | 38.18% |
| AAL250221P00013000 | 2024-09-09 11:13AM EDT | 2025-02-21 | 2.51 | 2.53 | 2.60 | 0.00 | - | 1 | 127 | 38.53% |
| AAL250321P00013000 | 2024-08-29 11:45AM EDT | 2025-03-21 | 2.85 | 2.59 | 2.65 | 0.00 | - | 1 | 2,644 | 37.40% |
| AAL251219P00013000 | 2024-09-16 2:28PM EDT | 2025-12-19 | 3.12 | 3.10 | 3.20 | +0.16 | +5.41% | 10 | 12,061 | 36.18% |
© 2024 Yahoo. Tutti i diritti riservati.