Italia markets closed
Dow Jones
35.706,72 +276,30 (+0,78%) Nasdaq
14.148,33 -110,16 (-0,77%) Nikkei 225
33.486,89 +165,67 (+0,50%) EUR/USD
1,0903 -0,0072 (-0,65%) Bitcoin EUR
34.679,68 +51,38 (+0,15%) CMC Crypto 200
781,86 -1,79 (-0,23%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:26PM EST. Mercato aperto.
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL231215C00003000 | 2023-11-22 12:14PM EST | 3.00 | 9.61 | 9.30 | 9.40 | 0.00 | - | 1 | 5 | 353.13% |
| AAL231215C00004000 | 2023-11-21 9:31AM EST | 4.00 | 8.30 | 8.30 | 8.40 | 0.00 | - | 1 | 12 | 284.38% |
| AAL231215C00005000 | 2023-10-20 9:40AM EST | 5.00 | 6.20 | 7.25 | 7.35 | 0.00 | - | 61 | 100 | 0.00% |
| AAL231215C00006000 | 2023-11-17 2:16PM EST | 6.00 | 6.20 | 6.30 | 6.40 | 0.00 | - | 3 | 47 | 189.06% |
| AAL231215C00007000 | 2023-11-03 9:33AM EST | 7.00 | 4.95 | 5.30 | 5.40 | 0.00 | - | 6 | 30 | 153.13% |
| AAL231215C00008000 | 2023-11-17 3:05PM EST | 8.00 | 4.25 | 4.30 | 4.45 | 0.00 | - | 12 | 23 | 104.69% |
| AAL231215C00008500 | 2023-11-21 1:08PM EST | 8.50 | 3.65 | 3.80 | 3.90 | 0.00 | - | - | 38 | 107.03% |
| AAL231215C00009000 | 2023-11-22 2:53PM EST | 9.00 | 3.31 | 3.30 | 3.40 | 0.00 | - | 3 | 27 | 92.97% |
| AAL231215C00009500 | 2023-11-28 10:15AM EST | 9.50 | 2.59 | 2.86 | 2.90 | 0.00 | - | 13,735 | 13,737 | 71.09% |
| AAL231215C00010000 | 2023-11-30 12:10PM EST | 10.00 | 2.40 | 2.35 | 2.39 | -0.05 | -2.04% | 7 | 617 | 53.91% |
| AAL231215C00010500 | 2023-11-30 9:50AM EST | 10.50 | 1.69 | 1.86 | 1.91 | -0.31 | -15.50% | 1 | 18 | 50.00% |
| AAL231215C00011000 | 2023-11-30 12:52PM EST | 11.00 | 1.44 | 1.39 | 1.42 | +0.10 | +7.46% | 144 | 4,729 | 46.48% |
| AAL231215C00011500 | 2023-11-30 12:51PM EST | 11.50 | 1.00 | 0.94 | 0.97 | -0.01 | -0.99% | 39 | 355 | 41.02% |
| AAL231215C00012000 | 2023-11-30 1:00PM EST | 12.00 | 0.59 | 0.57 | 0.59 | +0.05 | +9.26% | 230 | 6,837 | 38.09% |
| AAL231215C00012500 | 2023-11-30 12:31PM EST | 12.50 | 0.30 | 0.29 | 0.32 | +0.02 | +7.14% | 509 | 1,447 | 37.50% |
| AAL231215C00013000 | 2023-11-30 1:00PM EST | 13.00 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 1,297 | 42,074 | 36.91% |
| AAL231215C00013500 | 2023-11-30 12:55PM EST | 13.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 52 | 1,363 | 36.33% |
| AAL231215C00014000 | 2023-11-30 12:13PM EST | 14.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 466 | 8,524 | 39.06% |
| AAL231215C00014500 | 2023-11-29 11:55AM EST | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 103 | 43.75% |
| AAL231215C00015000 | 2023-11-30 11:29AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 25,424 | 45.31% |
| AAL231215C00016000 | 2023-11-29 10:28AM EST | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,981 | 53.13% |
| AAL231215C00017000 | 2023-11-28 9:40AM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,171 | 62.50% |
| AAL231215C00018000 | 2023-11-22 11:41AM EST | 18.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 3 | 557 | 84.38% |
| AAL231215C00019000 | 2023-10-24 1:31PM EST | 19.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 33 | 147 | 106.25% |
| AAL231215C00020000 | 2023-11-16 11:11AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 170 | 90.63% |
| AAL231215C00021000 | 2023-10-26 2:30PM EST | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 126 | 112.50% |
| AAL231215C00022000 | 2023-11-22 11:41AM EST | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 135 | 106.25% |
| AAL231215C00023000 | 2023-11-14 9:30AM EST | 23.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 159 | 128.13% |
| AAL231215C00024000 | 2023-09-05 8:30AM EST | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| AAL231215C00029000 | 2023-10-09 2:36PM EST | 29.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 159.38% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL231215P00004000 | 2023-11-08 11:41AM EST | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 212.50% |
| AAL231215P00005000 | 2023-11-13 9:30AM EST | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 34 | 187.50% |
| AAL231215P00006000 | 2023-11-21 10:55AM EST | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 136 | 150.00% |
| AAL231215P00007000 | 2023-11-14 11:01AM EST | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 12,301 | 128.13% |
| AAL231215P00008000 | 2023-11-22 11:41AM EST | 8.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 820 | 100.00% |
| AAL231215P00009000 | 2023-11-28 9:39AM EST | 9.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 2,574 | 76.56% |
| AAL231215P00009500 | 2023-11-29 9:31AM EST | 9.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 13,756 | 65.63% |
| AAL231215P00010000 | 2023-11-30 12:22PM EST | 10.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 19 | 26,039 | 53.91% |
| AAL231215P00010500 | 2023-11-29 3:52PM EST | 10.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 25 | 50.00% |
| AAL231215P00011000 | 2023-11-30 9:38AM EST | 11.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 20 | 40,827 | 45.70% |
| AAL231215P00011500 | 2023-11-30 1:05PM EST | 11.50 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 302 | 9,696 | 38.67% |
| AAL231215P00012000 | 2023-11-30 1:01PM EST | 12.00 | 0.21 | 0.21 | 0.22 | -0.03 | -12.50% | 146 | 16,159 | 36.52% |
| AAL231215P00012500 | 2023-11-30 1:03PM EST | 12.50 | 0.43 | 0.43 | 0.45 | +0.03 | +7.50% | 70 | 1,340 | 35.94% |
| AAL231215P00013000 | 2023-11-30 9:41AM EST | 13.00 | 0.81 | 0.76 | 0.79 | +0.01 | +1.25% | 4 | 19,171 | 36.33% |
| AAL231215P00013500 | 2023-11-29 10:31AM EST | 13.50 | 1.16 | 1.19 | 1.22 | 0.00 | - | 1 | 12 | 39.06% |
| AAL231215P00014000 | 2023-11-30 9:41AM EST | 14.00 | 1.90 | 1.66 | 1.69 | +0.19 | +11.11% | 1 | 4,037 | 42.97% |
| AAL231215P00014500 | 2023-11-22 9:58AM EST | 14.50 | 1.99 | 2.15 | 2.18 | 0.00 | - | - | 1 | 49.22% |
| AAL231215P00015000 | 2023-11-28 1:58PM EST | 15.00 | 2.95 | 2.65 | 2.68 | 0.00 | - | 1 | 37 | 50.78% |
| AAL231215P00016000 | 2023-11-03 12:00PM EST | 16.00 | 4.00 | 3.65 | 3.65 | 0.00 | - | 25 | 25 | 53.13% |
| AAL231215P00016500 | 2023-11-21 10:22AM EST | 16.50 | 4.40 | 4.15 | 4.20 | 0.00 | - | - | 0 | 75.78% |
| AAL231215P00017000 | 2023-11-13 12:41PM EST | 17.00 | 5.20 | 4.65 | 4.70 | 0.00 | - | 49 | 50 | 82.03% |
| AAL231215P00018000 | 2023-09-12 12:33PM EST | 18.00 | 3.75 | 5.90 | 6.00 | 0.00 | - | 2 | 0 | 157.03% |
| AAL231215P00019000 | 2023-11-21 10:22AM EST | 19.00 | 6.90 | 6.30 | 6.70 | 0.00 | - | - | 0 | 115.63% |
| AAL231215P00020000 | 2023-11-21 10:22AM EST | 20.00 | 7.90 | 7.65 | 7.70 | 0.00 | - | 7 | 0 | 114.06% |
| AAL231215P00021000 | 2023-10-03 12:38PM EST | 21.00 | 8.68 | 9.55 | 9.70 | 0.00 | - | 4 | 0 | 287.50% |
| AAL231215P00023000 | 2023-09-22 9:20AM EST | 23.00 | 10.00 | 11.85 | 11.95 | 0.00 | - | - | 0 | 344.14% |
| AAL231215P00027000 | 2023-11-21 10:22AM EST | 27.00 | 14.90 | 14.60 | 14.70 | 0.00 | - | - | 0 | 137.50% |
© 2023 Yahoo. Tutti i diritti riservati.