Italia markets open in 6 hours 9 minutes
Dow Jones
34.053,94 -39,02 (-0,11%) Nasdaq
12.200,82 +384,50 (+3,25%) Nikkei 225
27.579,78 +177,73 (+0,65%) EUR/USD
1,0896 -0,0015 (-0,14%) BTC-EUR
21.626,22 -553,26 (-2,49%) CMC Crypto 200
537,33 -7,99 (-1,47%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230217C00001000 | 2023-01-26 11:47AM EST | 1.00 | 15.35 | 15.95 | 16.10 | 0.00 | - | 1 | 10 | 700.00% |
| AAL230217C00002000 | 2023-01-12 9:33AM EST | 2.00 | 14.20 | 14.95 | 15.10 | 0.00 | - | 5 | 51 | 512.50% |
| AAL230217C00003000 | 2023-02-01 2:37PM EST | 3.00 | 13.35 | 13.95 | 14.10 | 0.00 | - | 38 | 86 | 415.63% |
| AAL230217C00004000 | 2023-01-09 9:58AM EST | 4.00 | 10.60 | 12.95 | 13.10 | 0.00 | - | 39 | 135 | 346.88% |
| AAL230217C00005000 | 2023-01-09 9:32AM EST | 5.00 | 9.35 | 11.95 | 12.10 | 0.00 | - | 2 | 31 | 296.88% |
| AAL230217C00006000 | 2023-01-10 10:58AM EST | 6.00 | 8.80 | 10.95 | 11.10 | 0.00 | - | 12 | 21 | 254.69% |
| AAL230217C00007000 | 2023-01-25 3:04PM EST | 7.00 | 9.35 | 10.00 | 10.10 | 0.00 | - | 9 | 122 | 218.75% |
| AAL230217C00008000 | 2023-01-25 9:32AM EST | 8.00 | 7.95 | 8.95 | 9.10 | 0.00 | - | 7 | 76 | 189.06% |
| AAL230217C00009000 | 2023-01-26 12:05PM EST | 9.00 | 7.25 | 8.00 | 8.10 | 0.00 | - | 9 | 254 | 162.50% |
| AAL230217C00010000 | 2023-01-26 11:58AM EST | 10.00 | 6.25 | 7.00 | 7.10 | 0.00 | - | 21 | 383 | 139.06% |
| AAL230217C00011000 | 2023-02-01 12:07PM EST | 11.00 | 5.21 | 6.00 | 6.10 | 0.00 | - | 23 | 226 | 116.41% |
| AAL230217C00011500 | 2023-01-26 11:47AM EST | 11.50 | 4.90 | 5.50 | 5.60 | 0.00 | - | - | 1 | 106.25% |
| AAL230217C00012000 | 2023-02-02 10:19AM EST | 12.00 | 4.85 | 5.00 | 5.15 | +0.32 | +7.06% | 2 | 3,999 | 82.81% |
| AAL230217C00013000 | 2023-02-02 1:25PM EST | 13.00 | 4.24 | 4.00 | 4.15 | +0.64 | +17.78% | 275 | 26,117 | 65.63% |
| AAL230217C00014000 | 2023-02-02 3:56PM EST | 14.00 | 3.10 | 3.00 | 3.15 | +0.47 | +17.87% | 279 | 7,425 | 50.00% |
| AAL230217C00014500 | 2023-02-02 1:10PM EST | 14.50 | 2.48 | 2.56 | 2.65 | +0.23 | +10.22% | 4 | 229 | 52.34% |
| AAL230217C00015000 | 2023-02-02 3:55PM EST | 15.00 | 2.03 | 2.10 | 2.17 | +0.23 | +12.78% | 740 | 23,441 | 55.08% |
| AAL230217C00015500 | 2023-02-02 3:00PM EST | 15.50 | 1.58 | 1.64 | 1.72 | +0.19 | +13.67% | 66 | 882 | 50.98% |
| AAL230217C00016000 | 2023-02-02 3:49PM EST | 16.00 | 1.23 | 1.24 | 1.29 | +0.23 | +23.00% | 15,241 | 23,142 | 46.48% |
| AAL230217C00016500 | 2023-02-02 3:11PM EST | 16.50 | 0.82 | 0.87 | 0.91 | +0.15 | +22.39% | 807 | 3,610 | 43.36% |
| AAL230217C00017000 | 2023-02-02 3:59PM EST | 17.00 | 0.58 | 0.56 | 0.60 | +0.16 | +38.10% | 14,190 | 25,963 | 41.41% |
| AAL230217C00017500 | 2023-02-02 3:49PM EST | 17.50 | 0.33 | 0.34 | 0.37 | +0.08 | +32.00% | 834 | 3,731 | 40.23% |
| AAL230217C00018000 | 2023-02-02 3:24PM EST | 18.00 | 0.20 | 0.19 | 0.21 | +0.07 | +53.85% | 1,775 | 10,389 | 39.45% |
| AAL230217C00018500 | 2023-02-02 2:56PM EST | 18.50 | 0.10 | 0.10 | 0.12 | +0.03 | +42.86% | 665 | 127 | 40.04% |
| AAL230217C00019000 | 2023-02-02 3:22PM EST | 19.00 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 1,159 | 5,479 | 41.21% |
| AAL230217C00019500 | 2023-02-02 2:40PM EST | 19.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 58 | 229 | 42.19% |
| AAL230217C00020000 | 2023-02-02 2:58PM EST | 20.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 101 | 9,771 | 45.70% |
| AAL230217C00021000 | 2023-02-02 3:19PM EST | 21.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 34 | 7,392 | 53.13% |
| AAL230217C00022000 | 2023-02-02 12:40PM EST | 22.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 8 | 1,996 | 59.38% |
| AAL230217C00023000 | 2023-01-26 3:27PM EST | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 306 | 64.06% |
| AAL230217C00024000 | 2023-01-30 10:12AM EST | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 188 | 65.63% |
| AAL230217C00025000 | 2023-02-02 1:12PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 1,294 | 71.88% |
| AAL230217C00026000 | 2023-02-02 3:34PM EST | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 12 | 87.50% |
| AAL230217C00027000 | 2023-02-02 12:32PM EST | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 102 | 93.75% |
| AAL230217C00028000 | 2022-12-13 2:01PM EST | 28.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 100 | 131 | 98.44% |
Opzioni Putper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230217P00002000 | 2022-12-29 10:04AM EST | 2.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 105 | 450.00% |
| AAL230217P00003000 | 2023-01-03 1:06PM EST | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 2,463 | 325.00% |
| AAL230217P00004000 | 2022-11-30 11:05AM EST | 4.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 20 | 4,777 | 331.25% |
| AAL230217P00005000 | 2023-01-26 3:04PM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 30,777 | 50.00% |
| AAL230217P00006000 | 2023-01-04 9:47AM EST | 6.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 235 | 221.88% |
| AAL230217P00007000 | 2023-01-30 1:59PM EST | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4,622 | 190.63% |
| AAL230217P00008000 | 2023-01-26 3:04PM EST | 8.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 1,798 | 164.06% |
| AAL230217P00009000 | 2023-01-31 10:20AM EST | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 11,876 | 134.38% |
| AAL230217P00010000 | 2023-02-02 2:36PM EST | 10.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 10,686 | 112.50% |
| AAL230217P00011000 | 2023-02-02 2:19PM EST | 11.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 19,187 | 93.75% |
| AAL230217P00011500 | 2023-01-26 3:04PM EST | 11.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 405 | 85.94% |
| AAL230217P00012000 | 2023-02-02 11:13AM EST | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 24,202 | 71.88% |
| AAL230217P00012500 | 2023-02-01 3:53PM EST | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 203 | 62.50% |
| AAL230217P00013000 | 2023-02-02 1:39PM EST | 13.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 64 | 29,294 | 68.75% |
| AAL230217P00013500 | 2023-02-01 2:58PM EST | 13.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 6 | 4,028 | 62.50% |
| AAL230217P00014000 | 2023-02-02 2:22PM EST | 14.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 200 | 6,341 | 57.81% |
| AAL230217P00014500 | 2023-02-02 3:27PM EST | 14.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 91 | 492 | 52.34% |
| AAL230217P00015000 | 2023-02-02 2:49PM EST | 15.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 776 | 11,045 | 48.44% |
| AAL230217P00015500 | 2023-02-02 2:45PM EST | 15.50 | 0.11 | 0.10 | 0.11 | -0.08 | -42.11% | 149 | 2,256 | 44.73% |
| AAL230217P00016000 | 2023-02-02 3:59PM EST | 16.00 | 0.18 | 0.18 | 0.19 | -0.11 | -37.93% | 31,571 | 37,927 | 42.58% |
| AAL230217P00016500 | 2023-02-02 3:50PM EST | 16.50 | 0.32 | 0.30 | 0.32 | -0.15 | -31.91% | 178 | 1,200 | 41.02% |
| AAL230217P00017000 | 2023-02-02 3:56PM EST | 17.00 | 0.51 | 0.50 | 0.52 | -0.19 | -27.14% | 753 | 1,256 | 39.84% |
| AAL230217P00017500 | 2023-02-02 3:46PM EST | 17.50 | 0.79 | 0.76 | 0.79 | -0.25 | -24.04% | 369 | 79 | 38.77% |
| AAL230217P00018000 | 2023-02-02 3:03PM EST | 18.00 | 1.27 | 1.11 | 1.16 | -0.42 | -24.85% | 26 | 1,824 | 40.23% |
| AAL230217P00019000 | 2023-02-01 9:32AM EST | 19.00 | 2.95 | 1.95 | 2.03 | 0.00 | - | 1 | 140 | 44.14% |
| AAL230217P00019500 | 2023-02-02 3:20PM EST | 19.50 | 2.54 | 2.42 | 2.51 | -0.76 | -23.03% | 2 | 5 | 48.05% |
| AAL230217P00020000 | 2023-02-02 10:07AM EST | 20.00 | 3.26 | 2.88 | 2.99 | -0.64 | -16.41% | 2 | 25 | 50.78% |
| AAL230217P00021000 | 2023-02-02 3:23PM EST | 21.00 | 4.00 | 3.85 | 4.00 | -0.70 | -14.89% | 1 | 55 | 64.84% |
| AAL230217P00022000 | 2023-01-26 9:46AM EST | 22.00 | 5.95 | 4.85 | 5.00 | 0.00 | - | 5 | 0 | 75.78% |
| AAL230217P00023000 | 2023-01-24 1:09PM EST | 23.00 | 6.80 | 5.85 | 6.00 | 0.00 | - | 1 | 0 | 85.94% |
| AAL230217P00024000 | 2022-11-04 10:35AM EST | 24.00 | 9.85 | 9.95 | 10.10 | 0.00 | - | 2 | 0 | 368.36% |
| AAL230217P00025000 | 2023-01-26 9:57AM EST | 25.00 | 9.05 | 7.85 | 8.00 | 0.00 | - | 32 | 32 | 103.91% |
| AAL230217P00026000 | 2023-01-25 3:41PM EST | 26.00 | 9.65 | 8.85 | 9.00 | 0.00 | - | - | 0 | 112.50% |
| AAL230217P00028000 | 2023-01-26 9:41AM EST | 28.00 | 11.90 | 10.85 | 11.00 | 0.00 | - | - | 0 | 127.73% |
© 2023 Yahoo. Tutti i diritti riservati.
