Italia markets open in 8 hours 29 minutes
Dow Jones
34.715,39 -313,26 (-0,89%) Nasdaq
14.154,02 -186,23 (-1,30%) Nikkei 225
27.772,93 +305,70 (+1,11%) EUR/USD
1,1317 -0,0030 (-0,26%) BTC-EUR
36.123,69 -1.138,66 (-3,06%) CMC Crypto 200
992,43 -2,83 (-0,28%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230120C00003000 | 2022-01-19 2:21PM EST | 3.00 | 13.85 | 13.75 | 14.10 | -0.70 | -4.81% | 1 | 892 | 108.20% |
| AAL230120C00005000 | 2022-01-19 2:49PM EST | 5.00 | 12.60 | 11.85 | 12.40 | 0.00 | - | 2 | 343 | 93.26% |
| AAL230120C00008000 | 2022-01-20 11:58AM EST | 8.00 | 9.85 | 9.10 | 9.50 | -0.40 | -3.90% | 8 | 1,117 | 68.16% |
| AAL230120C00010000 | 2022-01-20 3:55PM EST | 10.00 | 7.50 | 7.45 | 7.60 | -0.60 | -7.41% | 12 | 2,748 | 58.40% |
| AAL230120C00012000 | 2022-01-20 3:46PM EST | 12.00 | 6.00 | 5.90 | 6.05 | -0.77 | -11.37% | 84 | 4,181 | 53.61% |
| AAL230120C00015000 | 2022-01-20 3:59PM EST | 15.00 | 4.05 | 4.00 | 4.10 | -0.45 | -10.00% | 310 | 9,559 | 50.10% |
| AAL230120C00017000 | 2022-01-20 3:55PM EST | 17.00 | 3.05 | 3.05 | 3.10 | -0.38 | -11.08% | 3,964 | 7,121 | 48.19% |
| AAL230120C00020000 | 2022-01-20 3:54PM EST | 20.00 | 1.95 | 1.95 | 2.00 | -0.33 | -14.47% | 1,078 | 25,700 | 46.48% |
| AAL230120C00022000 | 2022-01-20 3:56PM EST | 22.00 | 1.44 | 1.41 | 1.52 | -0.32 | -18.18% | 250 | 11,982 | 46.41% |
| AAL230120C00025000 | 2022-01-20 3:53PM EST | 25.00 | 0.92 | 0.91 | 0.97 | -0.24 | -20.69% | 3,193 | 18,159 | 45.65% |
| AAL230120C00027000 | 2022-01-20 3:44PM EST | 27.00 | 0.74 | 0.70 | 0.77 | -0.17 | -18.68% | 21 | 17,307 | 46.39% |
| AAL230120C00030000 | 2022-01-20 3:12PM EST | 30.00 | 0.52 | 0.50 | 0.52 | -0.11 | -17.46% | 164 | 13,086 | 46.53% |
| AAL230120C00032000 | 2022-01-20 3:50PM EST | 32.00 | 0.43 | 0.40 | 0.43 | -0.12 | -21.82% | 7 | 1,504 | 47.41% |
| AAL230120C00035000 | 2022-01-20 3:41PM EST | 35.00 | 0.32 | 0.28 | 0.34 | -0.10 | -23.81% | 1,068 | 4,577 | 48.98% |
| AAL230120C00037000 | 2022-01-20 1:18PM EST | 37.00 | 0.30 | 0.24 | 0.29 | -0.06 | -16.67% | 6 | 1,929 | 49.81% |
| AAL230120C00040000 | 2022-01-20 2:59PM EST | 40.00 | 0.24 | 0.20 | 0.24 | -0.04 | -14.29% | 118 | 10,322 | 50.39% |
| AAL230120C00042000 | 2022-01-18 10:01AM EST | 42.00 | 0.26 | 0.16 | 0.23 | -0.01 | -3.70% | 1 | 953 | 51.27% |
| AAL230120C00045000 | 2022-01-20 1:18PM EST | 45.00 | 0.20 | 0.10 | 0.22 | -0.03 | -13.04% | 64 | 8,189 | 52.25% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230120P00003000 | 2022-01-20 1:45PM EST | 3.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 111 | 39,795 | 92.58% |
| AAL230120P00005000 | 2022-01-20 2:24PM EST | 5.00 | 0.16 | 0.13 | 0.25 | 0.00 | - | 2,000 | 36,940 | 79.30% |
| AAL230120P00008000 | 2022-01-20 12:44PM EST | 8.00 | 0.35 | 0.30 | 0.45 | +0.01 | +2.94% | 4 | 5,721 | 60.94% |
| AAL230120P00010000 | 2022-01-20 2:24PM EST | 10.00 | 0.55 | 0.60 | 0.66 | -0.04 | -6.78% | 2,014 | 102,192 | 54.30% |
| AAL230120P00012000 | 2022-01-20 3:55PM EST | 12.00 | 1.05 | 1.03 | 1.08 | +0.08 | +8.25% | 172 | 49,882 | 50.05% |
| AAL230120P00015000 | 2022-01-20 3:49PM EST | 15.00 | 2.08 | 2.06 | 2.13 | +0.12 | +6.12% | 806 | 66,756 | 46.61% |
| AAL230120P00017000 | 2022-01-20 3:57PM EST | 17.00 | 3.05 | 3.05 | 3.15 | +0.17 | +5.90% | 4,466 | 68,647 | 45.31% |
| AAL230120P00020000 | 2022-01-20 3:31PM EST | 20.00 | 4.85 | 4.90 | 5.05 | +0.26 | +5.66% | 337 | 38,923 | 43.65% |
| AAL230120P00022000 | 2022-01-20 12:48PM EST | 22.00 | 6.02 | 6.40 | 6.60 | -0.08 | -1.31% | 30 | 14,822 | 43.90% |
| AAL230120P00025000 | 2022-01-20 12:48PM EST | 25.00 | 8.46 | 8.90 | 9.10 | -0.04 | -0.47% | 2 | 4,356 | 43.65% |
| AAL230120P00027000 | 2022-01-20 10:18AM EST | 27.00 | 10.35 | 10.70 | 10.90 | +0.70 | +7.25% | 28 | 1,294 | 44.14% |
| AAL230120P00030000 | 2022-01-20 9:32AM EST | 30.00 | 13.30 | 13.45 | 13.65 | +1.90 | +16.67% | 6 | 683 | 43.75% |
| AAL230120P00032000 | 2022-01-04 12:18PM EST | 32.00 | 13.52 | 15.40 | 15.60 | 0.00 | - | 1 | 145 | 45.46% |
| AAL230120P00035000 | 2022-01-14 11:42AM EST | 35.00 | 16.65 | 18.15 | 18.50 | 0.00 | - | 1 | 988 | 46.29% |
| AAL230120P00037000 | 2022-01-14 11:34AM EST | 37.00 | 18.55 | 20.25 | 20.45 | 0.00 | - | 5 | 793 | 46.78% |
| AAL230120P00040000 | 2022-01-03 2:40PM EST | 40.00 | 21.45 | 23.20 | 23.45 | 0.00 | - | 1 | 749 | 50.10% |
| AAL230120P00042000 | 2021-11-10 6:49AM EST | 42.00 | 20.95 | 24.05 | 24.25 | 0.00 | - | 12 | 22 | 0.00% |
| AAL230120P00045000 | 2022-01-03 3:05PM EST | 45.00 | 26.35 | 28.05 | 28.50 | 0.00 | - | 1 | 102 | 57.23% |
© 2022 Yahoo. Tutti i diritti riservati.
