Italia markets open in 8 hours 9 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
1,0303 +0,0085 (+0,83%) BTC-EUR
23.194,59 +539,39 (+2,38%) CMC Crypto 200
559,85 +28,63 (+5,39%)
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'acquistoper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL221216C00003000 | 2022-08-10 3:33PM EDT | 3.00 | 12.15 | 12.05 | 12.20 | +0.25 | +2.10% | 1 | 14 | 141.41% |
| AAL221216C00005000 | 2022-08-10 11:19AM EDT | 5.00 | 10.35 | 10.10 | 10.25 | +0.80 | +8.38% | 2 | 137 | 110.55% |
| AAL221216C00007000 | 2022-07-28 10:19AM EDT | 7.00 | 6.71 | 8.20 | 8.35 | 0.00 | - | 2 | 16 | 92.58% |
| AAL221216C00008000 | 2022-07-21 1:15PM EDT | 8.00 | 6.45 | 7.25 | 7.45 | 0.00 | - | 1 | 9 | 85.55% |
| AAL221216C00009000 | 2022-07-07 12:12PM EDT | 9.00 | 5.70 | 6.10 | 6.20 | 0.00 | - | 1 | 2 | 53.32% |
| AAL221216C00010000 | 2022-08-08 9:33AM EDT | 10.00 | 5.55 | 5.50 | 5.60 | 0.00 | - | 1 | 479 | 72.66% |
| AAL221216C00011000 | 2022-08-10 3:57PM EDT | 11.00 | 4.70 | 4.65 | 4.75 | +0.80 | +20.51% | 52 | 21 | 67.48% |
| AAL221216C00012000 | 2022-08-08 11:16AM EDT | 12.00 | 4.00 | 3.85 | 3.95 | 0.00 | - | 10 | 157 | 62.99% |
| AAL221216C00013000 | 2022-08-10 10:08AM EDT | 13.00 | 3.15 | 3.15 | 3.25 | +0.35 | +12.50% | 18 | 156 | 60.40% |
| AAL221216C00014000 | 2022-08-10 1:51PM EDT | 14.00 | 2.73 | 2.55 | 2.60 | +0.43 | +18.70% | 49 | 1,248 | 58.15% |
| AAL221216C00015000 | 2022-08-10 3:28PM EDT | 15.00 | 2.07 | 1.97 | 2.07 | +0.31 | +17.61% | 477 | 3,550 | 55.91% |
| AAL221216C00016000 | 2022-08-10 3:50PM EDT | 16.00 | 1.56 | 1.55 | 1.59 | +0.22 | +16.42% | 205 | 3,658 | 54.54% |
| AAL221216C00017000 | 2022-08-10 3:10PM EDT | 17.00 | 1.21 | 1.17 | 1.19 | +0.24 | +24.74% | 147 | 1,754 | 52.83% |
| AAL221216C00018000 | 2022-08-10 1:54PM EDT | 18.00 | 0.95 | 0.88 | 0.90 | +0.23 | +31.94% | 136 | 2,333 | 52.05% |
| AAL221216C00019000 | 2022-08-10 3:36PM EDT | 19.00 | 0.67 | 0.65 | 0.67 | +0.12 | +21.82% | 67 | 863 | 51.27% |
| AAL221216C00020000 | 2022-08-10 1:46PM EDT | 20.00 | 0.53 | 0.48 | 0.51 | +0.11 | +26.19% | 44 | 3,922 | 51.07% |
| AAL221216C00021000 | 2022-08-10 12:24PM EDT | 21.00 | 0.37 | 0.36 | 0.39 | +0.07 | +23.33% | 43 | 409 | 51.17% |
| AAL221216C00022000 | 2022-08-10 11:13AM EDT | 22.00 | 0.28 | 0.27 | 0.29 | -0.01 | -3.45% | 3 | 433 | 51.07% |
| AAL221216C00025000 | 2022-08-10 11:35AM EDT | 25.00 | 0.12 | 0.12 | 0.13 | +0.03 | +33.33% | 15 | 2,227 | 51.95% |
| AAL221216C00030000 | 2022-08-10 2:33PM EDT | 30.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 17 | 214 | 53.13% |
Opzioni Putper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL221216P00003000 | 2022-08-03 11:19AM EDT | 3.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 200 | 784 | 128.13% |
| AAL221216P00005000 | 2022-08-10 11:31AM EDT | 5.00 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 1 | 751 | 91.41% |
| AAL221216P00007000 | 2022-08-03 10:39AM EDT | 7.00 | 0.17 | 0.09 | 0.10 | 0.00 | - | 10 | 382 | 77.93% |
| AAL221216P00008000 | 2022-08-10 2:56PM EDT | 8.00 | 0.15 | 0.15 | 0.16 | -0.04 | -21.05% | 61 | 4,527 | 73.44% |
| AAL221216P00009000 | 2022-08-10 2:33PM EDT | 9.00 | 0.22 | 0.23 | 0.24 | -0.05 | -18.52% | 40 | 335 | 68.95% |
| AAL221216P00010000 | 2022-08-10 2:56PM EDT | 10.00 | 0.32 | 0.34 | 0.35 | +0.02 | +6.67% | 58 | 25,998 | 64.84% |
| AAL221216P00011000 | 2022-08-10 3:55PM EDT | 11.00 | 0.50 | 0.50 | 0.51 | -0.13 | -20.63% | 53 | 6,993 | 61.62% |
| AAL221216P00012000 | 2022-08-10 11:50AM EDT | 12.00 | 0.68 | 0.71 | 0.72 | -0.16 | -19.05% | 8 | 955 | 58.50% |
| AAL221216P00013000 | 2022-08-10 3:53PM EDT | 13.00 | 0.99 | 0.97 | 1.01 | -0.16 | -13.91% | 11 | 3,932 | 55.76% |
| AAL221216P00014000 | 2022-08-10 1:22PM EDT | 14.00 | 1.28 | 1.34 | 1.37 | -0.37 | -22.42% | 4 | 3,554 | 53.66% |
| AAL221216P00015000 | 2022-08-10 3:29PM EDT | 15.00 | 1.78 | 1.77 | 1.81 | -0.34 | -16.04% | 716 | 4,627 | 51.37% |
| AAL221216P00016000 | 2022-08-10 2:03PM EDT | 16.00 | 2.20 | 2.31 | 2.35 | -0.27 | -10.93% | 90 | 629 | 50.39% |
| AAL221216P00017000 | 2022-08-10 1:58PM EDT | 17.00 | 2.80 | 2.93 | 2.97 | -0.50 | -15.15% | 27 | 415 | 48.83% |
| AAL221216P00018000 | 2022-08-10 2:19PM EDT | 18.00 | 3.50 | 3.60 | 3.70 | -0.51 | -12.72% | 10 | 341 | 48.34% |
| AAL221216P00019000 | 2022-08-10 12:21PM EDT | 19.00 | 4.34 | 4.40 | 4.45 | -1.17 | -21.23% | 2 | 74 | 46.44% |
| AAL221216P00020000 | 2022-08-10 9:49AM EDT | 20.00 | 5.10 | 5.20 | 5.30 | -0.53 | -9.41% | 2 | 186 | 46.09% |
| AAL221216P00021000 | 2022-08-05 10:18AM EDT | 21.00 | 6.28 | 6.10 | 6.20 | 0.00 | - | 2 | 77 | 46.29% |
| AAL221216P00022000 | 2022-08-03 10:46AM EDT | 22.00 | 7.74 | 7.00 | 7.15 | 0.00 | - | 1 | 69 | 47.95% |
| AAL221216P00025000 | 2022-07-29 11:49AM EDT | 25.00 | 11.27 | 9.90 | 10.05 | 0.00 | - | 3 | 24 | 51.56% |
| AAL221216P00030000 | 2022-06-21 9:34AM EDT | 30.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
