Italia markets open in 7 hours 50 minutes
Dow Jones
33.912,44 +151,39 (+0,45%) Nasdaq
13.128,05 +80,87 (+0,62%) Nikkei 225
28.871,78 +324,80 (+1,14%) EUR/USD
1,0165 -0,0093 (-0,90%) BTC-EUR
23.497,66 -588,79 (-2,44%) CMC Crypto 200
571,41 -19,35 (-3,28%)
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'acquistoper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230217C00003000 | 2022-08-15 3:25PM EDT | 3.00 | 12.50 | 12.35 | 12.45 | +0.24 | +1.96% | 1 | 12 | 123.44% |
| AAL230217C00006000 | 2022-08-02 12:54PM EDT | 6.00 | 8.65 | 9.50 | 9.60 | 0.00 | - | 5 | 5 | 92.97% |
| AAL230217C00007000 | 2022-08-01 9:47AM EDT | 7.00 | 7.15 | 8.60 | 8.70 | 0.00 | - | - | 100 | 87.70% |
| AAL230217C00008000 | 2022-08-15 3:07PM EDT | 8.00 | 7.75 | 7.70 | 7.80 | +0.25 | +3.33% | 4 | 14 | 81.54% |
| AAL230217C00009000 | 2022-08-10 1:48PM EDT | 9.00 | 6.90 | 6.80 | 6.95 | 0.00 | - | 21 | 125 | 76.17% |
| AAL230217C00010000 | 2022-08-15 10:19AM EDT | 10.00 | 6.10 | 5.95 | 6.10 | +0.10 | +1.67% | 85 | 123 | 71.19% |
| AAL230217C00011000 | 2022-08-09 1:08PM EDT | 11.00 | 4.60 | 5.15 | 5.30 | 0.00 | - | 1 | 136 | 67.29% |
| AAL230217C00012000 | 2022-08-12 2:00PM EDT | 12.00 | 4.40 | 4.40 | 4.50 | 0.00 | - | 29 | 80 | 63.14% |
| AAL230217C00013000 | 2022-08-12 3:01PM EDT | 13.00 | 3.70 | 3.70 | 3.80 | 0.00 | - | 25 | 238 | 60.11% |
| AAL230217C00014000 | 2022-08-15 3:08PM EDT | 14.00 | 3.15 | 3.05 | 3.15 | +0.16 | +5.35% | 4 | 745 | 57.18% |
| AAL230217C00015000 | 2022-08-15 3:10PM EDT | 15.00 | 2.55 | 2.53 | 2.58 | +0.03 | +1.19% | 5 | 820 | 55.47% |
| AAL230217C00016000 | 2022-08-15 2:13PM EDT | 16.00 | 2.10 | 2.02 | 2.10 | +0.05 | +2.44% | 5 | 555 | 53.52% |
| AAL230217C00017000 | 2022-08-12 10:55AM EDT | 17.00 | 1.57 | 1.63 | 1.67 | 0.00 | - | 21 | 991 | 52.20% |
| AAL230217C00018000 | 2022-08-15 10:15AM EDT | 18.00 | 1.34 | 1.28 | 1.32 | +0.10 | +8.06% | 1 | 778 | 50.88% |
| AAL230217C00019000 | 2022-08-12 2:45PM EDT | 19.00 | 1.01 | 1.00 | 1.04 | 0.00 | - | 56 | 256 | 50.44% |
| AAL230217C00020000 | 2022-08-15 3:16PM EDT | 20.00 | 0.80 | 0.78 | 0.81 | +0.01 | +1.27% | 39 | 374 | 49.61% |
| AAL230217C00021000 | 2022-08-15 12:33PM EDT | 21.00 | 0.66 | 0.61 | 0.64 | +0.07 | +11.86% | 8 | 204 | 49.32% |
| AAL230217C00022000 | 2022-08-15 3:28PM EDT | 22.00 | 0.49 | 0.46 | 0.51 | +0.03 | +6.52% | 2 | 136 | 49.27% |
| AAL230217C00023000 | 2022-08-15 12:35PM EDT | 23.00 | 0.40 | 0.37 | 0.40 | +0.05 | +14.29% | 26 | 288 | 49.02% |
| AAL230217C00024000 | 2022-07-27 9:49AM EDT | 24.00 | 0.27 | 0.28 | 0.32 | 0.00 | - | 10 | 9 | 49.12% |
| AAL230217C00025000 | 2022-08-15 11:49AM EDT | 25.00 | 0.24 | 0.21 | 0.25 | +0.01 | +4.35% | 5 | 103 | 48.93% |
Opzioni Putper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230217P00003000 | 2022-08-15 1:12PM EDT | 3.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 100 | 548 | 110.16% |
| AAL230217P00005000 | 2022-08-15 11:00AM EDT | 5.00 | 0.08 | 0.05 | 0.11 | -0.01 | -11.11% | 100 | 408 | 87.89% |
| AAL230217P00006000 | 2022-08-15 12:36PM EDT | 6.00 | 0.13 | 0.10 | 0.16 | -0.02 | -13.33% | 60 | 98 | 82.42% |
| AAL230217P00007000 | 2022-08-15 12:39PM EDT | 7.00 | 0.20 | 0.16 | 0.22 | -0.01 | -4.76% | 44 | 2,913 | 76.56% |
| AAL230217P00008000 | 2022-08-15 10:10AM EDT | 8.00 | 0.30 | 0.26 | 0.31 | 0.00 | - | 1 | 727 | 72.66% |
| AAL230217P00009000 | 2022-08-15 1:51PM EDT | 9.00 | 0.40 | 0.39 | 0.42 | -0.06 | -13.04% | 60 | 5,544 | 68.85% |
| AAL230217P00010000 | 2022-08-15 1:54PM EDT | 10.00 | 0.50 | 0.53 | 0.56 | -0.11 | -18.03% | 59 | 5,347 | 64.75% |
| AAL230217P00011000 | 2022-08-12 12:12PM EDT | 11.00 | 0.77 | 0.70 | 0.74 | 0.00 | - | 1,000 | 11,667 | 60.99% |
| AAL230217P00012000 | 2022-08-15 11:34AM EDT | 12.00 | 0.94 | 0.93 | 0.97 | -0.04 | -4.08% | 5 | 3,150 | 57.86% |
| AAL230217P00013000 | 2022-08-15 10:05AM EDT | 13.00 | 1.24 | 1.21 | 1.25 | -0.07 | -5.34% | 15 | 576 | 54.93% |
| AAL230217P00014000 | 2022-08-12 3:30PM EDT | 14.00 | 1.65 | 1.55 | 1.59 | 0.00 | - | 38 | 1,123 | 52.20% |
| AAL230217P00015000 | 2022-08-15 1:16PM EDT | 15.00 | 1.95 | 1.98 | 2.02 | -0.18 | -8.45% | 4 | 375 | 50.20% |
| AAL230217P00016000 | 2022-08-15 11:16AM EDT | 16.00 | 2.51 | 2.48 | 2.52 | -0.06 | -2.33% | 1 | 454 | 48.73% |
| AAL230217P00017000 | 2022-08-12 1:58PM EDT | 17.00 | 3.15 | 3.05 | 3.10 | 0.00 | - | 12 | 205 | 47.12% |
| AAL230217P00018000 | 2022-08-10 11:07AM EDT | 18.00 | 3.79 | 3.70 | 3.75 | 0.00 | - | 3 | 76 | 45.65% |
| AAL230217P00019000 | 2022-08-12 12:53PM EDT | 19.00 | 4.55 | 4.40 | 4.50 | 0.00 | - | 5 | 27 | 45.17% |
| AAL230217P00020000 | 2022-08-08 12:09PM EDT | 20.00 | 5.70 | 5.15 | 5.30 | 0.00 | - | 1 | 36 | 44.63% |
| AAL230217P00021000 | 2022-08-04 9:37AM EDT | 21.00 | 6.62 | 6.00 | 6.10 | 0.00 | - | 5 | 7 | 42.77% |
| AAL230217P00022000 | 2022-08-10 2:45PM EDT | 22.00 | 7.04 | 6.85 | 7.00 | 0.00 | - | 2 | 23 | 42.97% |
| AAL230217P00023000 | 2022-07-12 10:28AM EDT | 23.00 | 8.85 | 8.10 | 8.20 | 0.00 | - | 7 | 13 | 51.90% |
| AAL230217P00024000 | 2022-07-28 1:37PM EDT | 24.00 | 10.44 | 8.70 | 8.85 | 0.00 | - | 1 | 1 | 42.58% |
© 2022 Yahoo. Tutti i diritti riservati.
