Italia markets open in 7 hours 53 minutes
Dow Jones
34.715,39 -313,26 (-0,89%) Nasdaq
14.154,02 -186,23 (-1,30%) Nikkei 225
27.772,93 0,00 (0,00%) EUR/USD
1,1317 -0,0030 (-0,26%) BTC-EUR
35.893,56 -1.262,68 (-3,40%) 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'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230616C00003000 | 2021-11-26 10:09AM EST | 3.00 | 15.00 | 13.70 | 17.85 | 0.00 | - | 1 | 4 | 239.45% |
| AAL230616C00005000 | 2022-01-04 9:31AM EST | 5.00 | 12.20 | 11.45 | 12.75 | -2.45 | -16.72% | 2 | 5 | 77.34% |
| AAL230616C00008000 | 2022-01-20 2:11PM EST | 8.00 | 10.01 | 8.85 | 9.65 | -1.99 | -16.58% | 1 | 12 | 55.86% |
| AAL230616C00010000 | 2022-01-20 2:58PM EST | 10.00 | 8.10 | 7.70 | 8.30 | -0.30 | -3.57% | 14 | 115 | 60.62% |
| AAL230616C00013000 | 2022-01-19 3:11PM EST | 13.00 | 6.34 | 5.60 | 5.95 | 0.00 | - | 8 | 271 | 52.08% |
| AAL230616C00015000 | 2022-01-20 1:21PM EST | 15.00 | 4.85 | 4.40 | 4.80 | -0.43 | -8.14% | 50 | 426 | 52.25% |
| AAL230616C00017000 | 2022-01-20 3:52PM EST | 17.00 | 3.60 | 3.50 | 3.65 | -0.41 | -10.22% | 41 | 863 | 47.88% |
| AAL230616C00020000 | 2022-01-20 2:37PM EST | 20.00 | 2.68 | 2.50 | 2.68 | -0.22 | -7.59% | 122 | 3,009 | 47.93% |
| AAL230616C00022000 | 2022-01-20 3:54PM EST | 22.00 | 2.02 | 1.95 | 2.44 | -0.33 | -14.04% | 14 | 1,633 | 51.22% |
| AAL230616C00025000 | 2022-01-20 2:30PM EST | 25.00 | 1.60 | 1.50 | 2.00 | -0.10 | -5.88% | 8 | 733 | 53.17% |
| AAL230616C00027000 | 2022-01-20 12:40PM EST | 27.00 | 1.30 | 1.01 | 1.54 | -0.11 | -7.80% | 3 | 390 | 51.10% |
| AAL230616C00030000 | 2022-01-20 2:06PM EST | 30.00 | 0.92 | 0.85 | 1.04 | -0.18 | -16.36% | 148 | 669 | 48.83% |
| AAL230616C00032000 | 2022-01-20 10:31AM EST | 32.00 | 0.85 | 0.63 | 1.01 | +0.02 | +2.41% | 54 | 177 | 51.37% |
| AAL230616C00035000 | 2022-01-20 2:32PM EST | 35.00 | 0.60 | 0.60 | 0.82 | -0.10 | -14.29% | 20 | 169 | 52.05% |
| AAL230616C00037000 | 2022-01-20 1:40PM EST | 37.00 | 0.55 | 0.42 | 0.90 | -0.11 | -16.67% | 3 | 248 | 51.25% |
| AAL230616C00040000 | 2022-01-20 3:18PM EST | 40.00 | 0.45 | 0.40 | 0.65 | -0.10 | -18.18% | 6 | 3,117 | 51.42% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230616P00003000 | 2021-12-27 10:00AM EST | 3.00 | 0.46 | 0.01 | 0.31 | 0.00 | - | 2 | 31 | 90.82% |
| AAL230616P00005000 | 2022-01-04 3:56PM EST | 5.00 | 0.21 | 0.05 | 0.40 | 0.00 | - | 4,000 | 53,805 | 69.73% |
| AAL230616P00008000 | 2021-12-31 10:23AM EST | 8.00 | 0.50 | 0.32 | 0.62 | -0.05 | -9.09% | 10 | 6,039 | 55.18% |
| AAL230616P00010000 | 2022-01-20 11:51AM EST | 10.00 | 0.80 | 0.77 | 0.98 | +0.10 | +14.29% | 20 | 20,570 | 52.15% |
| AAL230616P00013000 | 2022-01-20 2:23PM EST | 13.00 | 1.55 | 1.59 | 1.75 | +0.10 | +6.90% | 10 | 4,087 | 47.75% |
| AAL230616P00015000 | 2022-01-20 2:53PM EST | 15.00 | 2.40 | 2.46 | 2.59 | +0.06 | +2.56% | 40 | 17,842 | 45.90% |
| AAL230616P00017000 | 2022-01-20 1:42PM EST | 17.00 | 3.40 | 3.50 | 3.60 | +0.40 | +13.33% | 13 | 3,332 | 44.14% |
| AAL230616P00020000 | 2022-01-20 2:53PM EST | 20.00 | 5.23 | 5.30 | 5.95 | +0.07 | +1.36% | 27 | 2,432 | 48.34% |
| AAL230616P00022000 | 2022-01-18 10:19AM EST | 22.00 | 5.80 | 6.75 | 7.10 | 0.00 | - | 1 | 446 | 43.77% |
| AAL230616P00025000 | 2022-01-13 1:12PM EST | 25.00 | 7.47 | 9.30 | 9.55 | 0.00 | - | 11 | 40 | 43.75% |
| AAL230616P00027000 | 2021-12-06 9:49AM EST | 27.00 | 11.20 | 9.20 | 9.40 | 0.00 | - | 1 | 106 | 0.00% |
| AAL230616P00030000 | 2021-12-14 11:02AM EST | 30.00 | 13.34 | 10.85 | 12.00 | 0.00 | - | 1 | 4 | 0.00% |
| AAL230616P00032000 | 2021-11-10 6:49AM EST | 32.00 | 12.27 | 13.10 | 15.80 | 0.00 | - | - | 2 | 43.12% |
| AAL230616P00035000 | 2021-11-10 6:49AM EST | 35.00 | 15.94 | 16.55 | 19.05 | 0.00 | - | - | 1 | 51.95% |
| AAL230616P00040000 | 2021-10-28 1:46PM EST | 40.00 | 21.15 | 22.20 | 24.00 | 0.00 | - | 19 | 19 | 56.64% |
© 2022 Yahoo. Tutti i diritti riservati.
