Italia markets open in 2 hours 9 minutes
Dow Jones
32.832,54 +29,07 (+0,09%) Nasdaq
12.644,46 -13,10 (-0,10%) Nikkei 225
27.970,94 -278,30 (-0,99%) EUR/USD
1,0197 +0,0002 (+0,02%) BTC-EUR
23.412,14 +363,43 (+1,58%) CMC Crypto 200
557,52 +14,65 (+2,70%)
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'acquistoper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230120C00003000 | 2022-07-28 1:58PM EDT | 3.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL230120C00005000 | 2022-08-08 9:30AM EDT | 5.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL230120C00007000 | 2022-08-04 9:34AM EDT | 7.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL230120C00008000 | 2022-08-05 3:59PM EDT | 8.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL230120C00009000 | 2022-08-04 10:53AM EDT | 9.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL230120C00010000 | 2022-08-08 3:47PM EDT | 10.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL230120C00011000 | 2022-08-08 9:58AM EDT | 11.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAL230120C00012000 | 2022-08-08 10:02AM EDT | 12.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL230120C00013000 | 2022-08-08 1:49PM EDT | 13.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAL230120C00014000 | 2022-08-08 10:13AM EDT | 14.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL230120C00015000 | 2022-08-08 3:57PM EDT | 15.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AAL230120C00016000 | 2022-08-08 3:52PM EDT | 16.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| AAL230120C00017000 | 2022-08-08 3:09PM EDT | 17.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| AAL230120C00018000 | 2022-08-08 3:09PM EDT | 18.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| AAL230120C00019000 | 2022-08-08 3:52PM EDT | 19.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| AAL230120C00020000 | 2022-08-08 3:58PM EDT | 20.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| AAL230120C00021000 | 2022-08-08 1:43PM EDT | 21.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AAL230120C00022000 | 2022-08-08 1:46PM EDT | 22.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAL230120C00023000 | 2022-08-08 3:00PM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 12.50% |
| AAL230120C00024000 | 2022-08-08 12:28PM EDT | 24.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| AAL230120C00025000 | 2022-08-08 1:33PM EDT | 25.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AAL230120C00026000 | 2022-08-05 2:55PM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAL230120C00027000 | 2022-08-08 1:50PM EDT | 27.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AAL230120C00028000 | 2022-08-05 2:39PM EDT | 28.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAL230120C00029000 | 2022-08-01 3:49PM EDT | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| AAL230120C00030000 | 2022-08-08 12:28PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAL230120C00031000 | 2022-08-02 11:53AM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAL230120C00032000 | 2022-08-05 3:37PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAL230120C00035000 | 2022-08-08 2:11PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAL230120C00037000 | 2022-07-25 10:56AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| AAL230120C00040000 | 2022-08-08 9:53AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAL230120C00042000 | 2022-08-08 10:38AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AAL230120C00045000 | 2022-08-08 12:28PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230120P00003000 | 2022-08-05 12:18PM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AAL230120P00005000 | 2022-08-08 3:53PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| AAL230120P00007000 | 2022-08-08 10:48AM EDT | 7.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAL230120P00008000 | 2022-08-08 12:35PM EDT | 8.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AAL230120P00009000 | 2022-08-05 10:03AM EDT | 9.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAL230120P00010000 | 2022-08-08 2:50PM EDT | 10.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| AAL230120P00011000 | 2022-08-08 12:35PM EDT | 11.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AAL230120P00012000 | 2022-08-08 3:16PM EDT | 12.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,296 | 0 | 6.25% |
| AAL230120P00013000 | 2022-08-08 3:33PM EDT | 13.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 727 | 0 | 6.25% |
| AAL230120P00014000 | 2022-08-08 3:33PM EDT | 14.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 3.13% |
| AAL230120P00015000 | 2022-08-08 12:03PM EDT | 15.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.10% |
| AAL230120P00016000 | 2022-08-08 1:24PM EDT | 16.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAL230120P00017000 | 2022-08-08 1:45PM EDT | 17.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL230120P00018000 | 2022-07-22 9:31AM EDT | 18.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL230120P00019000 | 2022-08-05 11:44AM EDT | 19.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAL230120P00020000 | 2022-08-08 1:56PM EDT | 20.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL230120P00021000 | 2022-08-08 9:47AM EDT | 21.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAL230120P00022000 | 2022-08-08 11:07AM EDT | 22.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAL230120P00023000 | 2022-08-08 1:46PM EDT | 23.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAL230120P00024000 | 2022-08-05 10:19AM EDT | 24.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL230120P00025000 | 2022-08-05 1:21PM EDT | 25.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL230120P00026000 | 2022-07-21 1:14PM EDT | 26.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL230120P00027000 | 2022-07-20 1:08PM EDT | 27.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL230120P00028000 | 2022-06-06 12:24PM EDT | 28.00 | 12.00 | 14.10 | 14.20 | 0.00 | - | 2 | 1 | 96.92% |
| AAL230120P00029000 | 2022-05-18 10:10AM EDT | 29.00 | 11.55 | 16.95 | 17.15 | 0.00 | - | 1 | 4 | 150.83% |
| AAL230120P00030000 | 2022-07-20 1:08PM EDT | 30.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL230120P00032000 | 2022-08-05 1:23PM EDT | 32.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL230120P00035000 | 2022-03-16 11:14AM EDT | 35.00 | 18.87 | 16.10 | 16.30 | 0.00 | - | 1 | 984 | 0.00% |
| AAL230120P00037000 | 2022-04-27 10:29AM EDT | 37.00 | 18.50 | 18.80 | 19.00 | 0.00 | - | 1 | 790 | 0.00% |
| AAL230120P00040000 | 2022-05-16 10:01AM EDT | 40.00 | 23.30 | 26.55 | 26.90 | 0.00 | - | 1 | 0 | 142.63% |
| AAL230120P00042000 | 2021-11-10 7:49AM EDT | 42.00 | 20.95 | 24.05 | 24.25 | 0.00 | - | 12 | 22 | 0.00% |
| AAL230120P00045000 | 2022-02-15 2:26PM EDT | 45.00 | 26.38 | 28.50 | 28.70 | 0.00 | - | 1 | 85 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
