Italia markets open in 5 hours 41 minutes
Dow Jones
33.891,02 -34,99 (-0,10%) Nasdaq
11.887,45 -119,50 (-1,00%) Nikkei 225
27.754,44 +60,79 (+0,22%) EUR/USD
1,0742 +0,0012 (+0,11%) BTC-EUR
21.248,92 -325,16 (-1,51%) CMC Crypto 200
523,51 -1,62 (-0,31%)
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'acquistoper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230915C00001000 | 2022-12-12 10:41AM EST | 1.00 | 12.68 | 14.30 | 14.45 | 0.00 | - | 18 | 19 | 0.00% |
| AAL230915C00002000 | 2023-01-06 9:30AM EST | 2.00 | 12.08 | 14.95 | 15.15 | 0.00 | - | 29 | 28 | 165.63% |
| AAL230915C00003000 | 2022-11-09 2:49PM EST | 3.00 | 11.25 | 10.60 | 10.75 | 0.00 | - | 1 | 3 | 0.00% |
| AAL230915C00004000 | 2023-01-26 10:54AM EST | 4.00 | 12.25 | 12.90 | 13.25 | 0.00 | - | 12 | 14 | 115.04% |
| AAL230915C00005000 | 2023-01-04 3:22PM EST | 5.00 | 8.85 | 12.10 | 12.30 | 0.00 | - | 2 | 4 | 112.50% |
| AAL230915C00006000 | 2023-02-02 2:57PM EST | 6.00 | 11.20 | 11.05 | 11.30 | 0.00 | - | 5 | 7 | 94.53% |
| AAL230915C00007000 | 2023-01-13 1:33PM EST | 7.00 | 10.35 | 10.10 | 10.30 | 0.00 | - | - | 1 | 83.98% |
| AAL230915C00008000 | 2023-02-03 11:37AM EST | 8.00 | 9.45 | 9.20 | 9.40 | 0.00 | - | 12 | 78 | 79.30% |
| AAL230915C00009000 | 2023-02-02 1:14PM EST | 9.00 | 8.65 | 8.30 | 8.50 | 0.00 | - | 1 | 1 | 74.12% |
| AAL230915C00010000 | 2023-02-02 11:47AM EST | 10.00 | 7.55 | 7.40 | 7.60 | 0.00 | - | 1 | 55 | 68.51% |
| AAL230915C00011000 | 2023-01-04 9:46AM EST | 11.00 | 3.60 | 6.70 | 6.85 | 0.00 | - | - | 1 | 68.85% |
| AAL230915C00012000 | 2023-02-06 9:33AM EST | 12.00 | 5.75 | 5.70 | 5.85 | +0.25 | +4.55% | 1 | 854 | 59.23% |
| AAL230915C00013000 | 2023-02-06 2:17PM EST | 13.00 | 5.01 | 4.90 | 5.05 | -0.21 | -4.02% | 17 | 287 | 55.66% |
| AAL230915C00014000 | 2023-02-03 10:06AM EST | 14.00 | 4.25 | 4.15 | 4.30 | 0.00 | - | 1 | 347 | 52.54% |
| AAL230915C00015000 | 2023-02-06 2:07PM EST | 15.00 | 3.58 | 3.50 | 3.60 | +0.04 | +1.13% | 362 | 10,658 | 50.27% |
| AAL230915C00016000 | 2023-02-06 1:36PM EST | 16.00 | 2.93 | 2.85 | 2.95 | -0.29 | -9.01% | 4 | 987 | 48.49% |
| AAL230915C00017000 | 2023-02-06 3:58PM EST | 17.00 | 2.36 | 2.28 | 2.42 | -0.03 | -1.26% | 84 | 2,780 | 46.97% |
| AAL230915C00018000 | 2023-02-06 3:20PM EST | 18.00 | 1.86 | 1.84 | 1.93 | -0.05 | -2.62% | 92 | 880 | 45.12% |
| AAL230915C00019000 | 2023-02-06 2:22PM EST | 19.00 | 1.49 | 1.39 | 1.50 | -0.05 | -3.25% | 205 | 871 | 43.26% |
| AAL230915C00020000 | 2023-02-06 3:11PM EST | 20.00 | 1.13 | 1.11 | 1.18 | -0.10 | -8.13% | 25 | 2,832 | 42.41% |
| AAL230915C00021000 | 2023-02-03 12:04PM EST | 21.00 | 0.93 | 0.81 | 0.89 | 0.00 | - | 2 | 239 | 41.07% |
| AAL230915C00022000 | 2023-02-06 9:46AM EST | 22.00 | 0.69 | 0.62 | 0.67 | -0.06 | -8.00% | 1 | 3,891 | 40.14% |
| AAL230915C00023000 | 2023-02-03 3:14PM EST | 23.00 | 0.50 | 0.46 | 0.51 | 0.00 | - | 11 | 7,259 | 39.70% |
| AAL230915C00024000 | 2023-01-31 3:00PM EST | 24.00 | 0.25 | 0.34 | 0.38 | 0.00 | - | 5 | 26 | 39.16% |
| AAL230915C00025000 | 2023-02-06 1:55PM EST | 25.00 | 0.27 | 0.25 | 0.29 | -0.03 | -10.00% | 1 | 399 | 38.97% |
| AAL230915C00027000 | 2023-02-03 3:23PM EST | 27.00 | 0.16 | 0.14 | 0.17 | 0.00 | - | 5 | 236 | 38.87% |
| AAL230915C00030000 | 2023-01-27 10:51AM EST | 30.00 | 0.07 | 0.03 | 0.12 | 0.00 | - | 1 | 645 | 42.19% |
Opzioni Putper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230915P00001000 | 2023-02-06 11:54AM EST | 1.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 2 | 290 | 162.50% |
| AAL230915P00002000 | 2023-02-01 1:11PM EST | 2.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 79 | 439 | 125.00% |
| AAL230915P00003000 | 2023-02-06 10:38AM EST | 3.00 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 9 | 1,542 | 103.13% |
| AAL230915P00004000 | 2023-02-06 3:54PM EST | 4.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 121 | 4,373 | 85.94% |
| AAL230915P00005000 | 2023-02-06 3:55PM EST | 5.00 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 135 | 6,385 | 80.47% |
| AAL230915P00006000 | 2023-02-06 2:23PM EST | 6.00 | 0.09 | 0.03 | 0.15 | +0.01 | +12.50% | 1 | 559 | 75.59% |
| AAL230915P00007000 | 2023-02-06 2:28PM EST | 7.00 | 0.11 | 0.06 | 0.16 | -0.04 | -26.67% | 10 | 50 | 67.97% |
| AAL230915P00008000 | 2023-02-03 10:05AM EST | 8.00 | 0.17 | 0.10 | 0.23 | 0.00 | - | 22 | 6,345 | 64.06% |
| AAL230915P00009000 | 2023-02-02 12:09PM EST | 9.00 | 0.20 | 0.19 | 0.24 | 0.00 | - | 550 | 589 | 58.98% |
| AAL230915P00010000 | 2023-02-06 11:03AM EST | 10.00 | 0.29 | 0.27 | 0.30 | 0.00 | - | 11 | 29,639 | 54.79% |
| AAL230915P00011000 | 2023-02-02 12:04PM EST | 11.00 | 0.38 | 0.36 | 0.41 | 0.00 | - | 10 | 594 | 51.32% |
| AAL230915P00012000 | 2023-02-06 3:59PM EST | 12.00 | 0.51 | 0.51 | 0.53 | -0.02 | -3.77% | 371 | 48,112 | 48.73% |
| AAL230915P00013000 | 2023-02-06 2:17PM EST | 13.00 | 0.66 | 0.66 | 0.70 | -0.02 | -2.94% | 3 | 1,067 | 45.80% |
| AAL230915P00014000 | 2023-02-06 3:31PM EST | 14.00 | 0.90 | 0.88 | 0.93 | +0.01 | +1.12% | 82 | 3,200 | 43.51% |
| AAL230915P00015000 | 2023-02-06 2:26PM EST | 15.00 | 1.16 | 1.17 | 1.19 | -0.01 | -0.85% | 350 | 9,319 | 40.72% |
| AAL230915P00016000 | 2023-02-03 1:04PM EST | 16.00 | 1.52 | 1.52 | 1.56 | 0.00 | - | 10 | 1,169 | 39.04% |
| AAL230915P00017000 | 2023-02-06 2:26PM EST | 17.00 | 1.93 | 1.95 | 2.00 | -0.06 | -3.02% | 24 | 2,119 | 37.35% |
| AAL230915P00018000 | 2023-02-03 10:21AM EST | 18.00 | 2.51 | 2.45 | 2.52 | 0.00 | - | 1 | 50 | 35.79% |
| AAL230915P00019000 | 2023-02-03 11:03AM EST | 19.00 | 3.00 | 3.00 | 3.10 | 0.00 | - | 16 | 65 | 33.89% |
| AAL230915P00020000 | 2023-02-03 12:54PM EST | 20.00 | 3.60 | 3.70 | 3.80 | 0.00 | - | 18 | 123 | 32.81% |
| AAL230915P00022000 | 2023-02-02 2:04PM EST | 22.00 | 5.05 | 5.25 | 5.35 | 0.00 | - | 10 | 60 | 29.30% |
| AAL230915P00023000 | 2023-01-17 3:47PM EST | 23.00 | 6.35 | 6.10 | 6.25 | 0.00 | - | 50 | 55 | 28.76% |
| AAL230915P00024000 | 2023-02-02 2:04PM EST | 24.00 | 6.77 | 7.00 | 7.20 | 0.00 | - | - | 7 | 29.10% |
| AAL230915P00025000 | 2022-11-11 10:22AM EST | 25.00 | 10.04 | 11.40 | 11.55 | 0.00 | - | 100 | 26 | 106.84% |
| AAL230915P00027000 | 2022-12-19 2:23PM EST | 27.00 | 14.44 | 10.30 | 10.45 | 0.00 | - | 70 | 0 | 47.07% |
© 2023 Yahoo. Tutti i diritti riservati.
