Italia markets open in 6 hours 36 minutes
Dow Jones
33.309,51 +535,11 (+1,63%) Nasdaq
12.854,80 +360,88 (+2,89%) Nikkei 225
27.819,33 -180,63 (-0,65%) EUR/USD
1,0298 -0,0004 (-0,04%) BTC-EUR
23.350,99 +766,40 (+3,39%) CMC Crypto 200
567,38 +36,16 (+6,81%)
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'acquistoper18 novembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL221118C00003000 | 2022-06-13 2:23PM EDT | 3.00 | 10.41 | 11.35 | 11.45 | 0.00 | - | 1 | 2 | 0.00% |
| AAL221118C00005000 | 2022-07-22 9:31AM EDT | 5.00 | 9.10 | 10.10 | 10.25 | 0.00 | - | 3 | 10 | 125.39% |
| AAL221118C00007000 | 2022-06-30 2:42PM EDT | 7.00 | 6.05 | 6.85 | 7.05 | 0.00 | - | 1 | 21 | 0.00% |
| AAL221118C00008000 | 2022-07-20 3:39PM EDT | 8.00 | 7.58 | 7.20 | 7.35 | 0.00 | - | 4 | 19 | 89.45% |
| AAL221118C00009000 | 2022-08-03 2:41PM EDT | 9.00 | 5.95 | 6.25 | 6.40 | 0.00 | - | 5 | 25 | 80.18% |
| AAL221118C00010000 | 2022-08-10 3:16PM EDT | 10.00 | 5.47 | 5.35 | 5.50 | +0.12 | +2.24% | 9 | 356 | 74.41% |
| AAL221118C00011000 | 2022-08-08 9:30AM EDT | 11.00 | 4.56 | 4.50 | 4.60 | 0.00 | - | 2 | 163 | 68.56% |
| AAL221118C00012000 | 2022-08-10 2:07PM EDT | 12.00 | 3.95 | 3.70 | 3.80 | +0.61 | +18.26% | 54 | 298 | 64.84% |
| AAL221118C00013000 | 2022-08-10 2:31PM EDT | 13.00 | 3.12 | 2.96 | 3.05 | +0.14 | +4.70% | 22 | 497 | 61.13% |
| AAL221118C00014000 | 2022-08-10 1:34PM EDT | 14.00 | 2.46 | 2.30 | 2.41 | +0.38 | +18.27% | 17 | 3,977 | 58.50% |
| AAL221118C00015000 | 2022-08-10 3:45PM EDT | 15.00 | 1.81 | 1.78 | 1.84 | +0.28 | +18.30% | 229 | 2,241 | 56.74% |
| AAL221118C00016000 | 2022-08-10 3:49PM EDT | 16.00 | 1.35 | 1.33 | 1.38 | +0.22 | +19.47% | 2,044 | 12,995 | 55.13% |
| AAL221118C00017000 | 2022-08-10 3:33PM EDT | 17.00 | 1.00 | 0.98 | 1.00 | +0.17 | +20.48% | 266 | 6,657 | 53.76% |
| AAL221118C00018000 | 2022-08-10 3:54PM EDT | 18.00 | 0.72 | 0.71 | 0.73 | +0.15 | +26.32% | 124 | 3,725 | 53.08% |
| AAL221118C00019000 | 2022-08-10 3:52PM EDT | 19.00 | 0.51 | 0.50 | 0.53 | +0.11 | +27.50% | 259 | 8,716 | 52.54% |
| AAL221118C00020000 | 2022-08-10 3:45PM EDT | 20.00 | 0.37 | 0.36 | 0.38 | +0.07 | +23.33% | 57 | 14,736 | 52.34% |
| AAL221118C00021000 | 2022-08-10 3:13PM EDT | 21.00 | 0.28 | 0.26 | 0.28 | 0.00 | - | 223 | 2,500 | 52.54% |
| AAL221118C00022000 | 2022-08-10 12:41PM EDT | 22.00 | 0.19 | 0.19 | 0.20 | -0.02 | -9.52% | 6 | 6,765 | 52.73% |
| AAL221118C00023000 | 2022-08-09 1:42PM EDT | 23.00 | 0.10 | 0.14 | 0.15 | 0.00 | - | 6 | 5,932 | 53.22% |
| AAL221118C00024000 | 2022-08-10 11:01AM EDT | 24.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 2 | 460 | 53.91% |
| AAL221118C00025000 | 2022-08-10 3:51PM EDT | 25.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 169 | 17,182 | 54.69% |
| AAL221118C00026000 | 2022-08-05 10:03AM EDT | 26.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 391 | 55.27% |
| AAL221118C00027000 | 2022-08-04 12:57PM EDT | 27.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 6,606 | 56.64% |
| AAL221118C00028000 | 2022-07-15 12:55PM EDT | 28.00 | 0.10 | 0.04 | 0.05 | 0.00 | - | 1 | 8,715 | 57.42% |
| AAL221118C00029000 | 2022-08-05 10:04AM EDT | 29.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 668 | 57.81% |
| AAL221118C00030000 | 2022-08-08 11:34AM EDT | 30.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 4 | 1,261 | 61.72% |
| AAL221118C00031000 | 2022-06-29 10:54AM EDT | 31.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 103 | 61.72% |
| AAL221118C00032000 | 2022-06-27 11:45AM EDT | 32.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 113 | 62.50% |
| AAL221118C00035000 | 2022-07-27 11:55AM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 90 | 380 | 64.06% |
Opzioni Putper18 novembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL221118P00003000 | 2022-07-25 1:03PM EDT | 3.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 34 | 622 | 149.22% |
| AAL221118P00005000 | 2022-08-05 3:51PM EDT | 5.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 190 | 182 | 103.13% |
| AAL221118P00007000 | 2022-08-09 11:49AM EDT | 7.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 60 | 742 | 84.38% |
| AAL221118P00008000 | 2022-08-08 12:57PM EDT | 8.00 | 0.15 | 0.10 | 0.14 | 0.00 | - | 3 | 206 | 78.71% |
| AAL221118P00009000 | 2022-08-10 12:39PM EDT | 9.00 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 1 | 742 | 71.48% |
| AAL221118P00010000 | 2022-08-10 3:57PM EDT | 10.00 | 0.26 | 0.25 | 0.26 | -0.06 | -18.75% | 45 | 13,059 | 66.99% |
| AAL221118P00011000 | 2022-08-10 3:33PM EDT | 11.00 | 0.38 | 0.38 | 0.40 | -0.12 | -24.00% | 18 | 6,969 | 63.48% |
| AAL221118P00012000 | 2022-08-10 1:34PM EDT | 12.00 | 0.58 | 0.57 | 0.60 | -0.14 | -19.44% | 104 | 19,460 | 60.55% |
| AAL221118P00013000 | 2022-08-10 3:17PM EDT | 13.00 | 0.82 | 0.82 | 0.87 | -0.20 | -19.61% | 36 | 8,968 | 57.72% |
| AAL221118P00014000 | 2022-08-10 3:45PM EDT | 14.00 | 1.18 | 1.16 | 1.21 | -0.19 | -13.87% | 148 | 18,456 | 55.08% |
| AAL221118P00015000 | 2022-08-10 3:42PM EDT | 15.00 | 1.60 | 1.61 | 1.65 | -0.30 | -15.79% | 247 | 21,153 | 53.22% |
| AAL221118P00016000 | 2022-08-10 2:45PM EDT | 16.00 | 2.08 | 2.14 | 2.18 | -0.38 | -15.45% | 115 | 9,908 | 51.17% |
| AAL221118P00017000 | 2022-08-10 1:22PM EDT | 17.00 | 2.65 | 2.76 | 2.83 | -0.46 | -14.79% | 95 | 708 | 50.78% |
| AAL221118P00018000 | 2022-08-10 9:36AM EDT | 18.00 | 3.48 | 3.45 | 3.55 | -0.47 | -11.90% | 1 | 2,790 | 49.46% |
| AAL221118P00019000 | 2022-08-10 2:45PM EDT | 19.00 | 4.20 | 4.25 | 4.35 | -0.53 | -11.21% | 1 | 3,033 | 48.54% |
| AAL221118P00020000 | 2022-08-10 2:04PM EDT | 20.00 | 4.97 | 5.10 | 5.20 | -0.64 | -11.41% | 4 | 1,716 | 47.36% |
| AAL221118P00021000 | 2022-08-10 11:08AM EDT | 21.00 | 5.85 | 6.00 | 6.15 | -0.15 | -2.50% | 2 | 171 | 49.71% |
| AAL221118P00022000 | 2022-08-09 1:47PM EDT | 22.00 | 7.58 | 6.95 | 7.10 | 0.00 | - | 5 | 69 | 50.98% |
| AAL221118P00023000 | 2022-07-27 12:09PM EDT | 23.00 | 9.42 | 7.90 | 8.05 | 0.00 | - | 17 | 124 | 51.17% |
| AAL221118P00024000 | 2022-07-13 1:02PM EDT | 24.00 | 9.90 | 8.90 | 9.05 | 0.00 | - | 1 | 26 | 54.88% |
| AAL221118P00025000 | 2022-06-17 3:49PM EDT | 25.00 | 12.18 | 10.55 | 10.65 | 0.00 | - | 8 | 767 | 91.02% |
| AAL221118P00026000 | 2022-05-23 10:29AM EDT | 26.00 | 9.90 | 12.85 | 12.95 | 0.00 | - | 4 | 9 | 144.14% |
| AAL221118P00027000 | 2022-07-13 9:48AM EDT | 27.00 | 12.65 | 11.85 | 12.05 | 0.00 | - | 2 | 1 | 65.04% |
| AAL221118P00028000 | 2022-06-06 11:09AM EDT | 28.00 | 11.85 | 14.05 | 14.20 | 0.00 | - | - | 20 | 124.90% |
| AAL221118P00030000 | 2022-07-13 10:00AM EDT | 30.00 | 15.85 | 14.90 | 15.05 | 0.00 | - | 1 | 0 | 62.89% |
| AAL221118P00035000 | 2022-05-18 11:55AM EDT | 35.00 | 17.80 | 22.45 | 22.75 | 0.00 | - | - | 1 | 200.88% |
© 2022 Yahoo. Tutti i diritti riservati.
