Italia markets close in 5 hours 3 minutes
FTSE MIB
27.519,43 +37,22 (+0,14%) Dow Jones
33.002,38 -430,97 (-1,29%) Nasdaq
13.059,47 -248,31 (-1,87%) Nikkei 225
30.526,88 -711,06 (-2,28%) Petrolio
88,13 -1,10 (-1,23%) Bitcoin EUR
26.223,84 -14,12 (-0,05%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240119C00001000 | 2023-09-21 9:30AM EDT | 1.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAL240119C00002000 | 2023-09-13 9:48AM EDT | 2.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240119C00003000 | 2023-08-01 9:57AM EDT | 3.00 | 13.44 | 11.75 | 11.85 | 0.00 | - | 1 | 145 | 632.03% |
| AAL240119C00004000 | 2023-09-20 2:58PM EDT | 4.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240119C00005000 | 2023-10-02 10:27AM EDT | 5.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL240119C00006000 | 2023-07-25 12:30PM EDT | 6.00 | 10.90 | 8.70 | 8.80 | 0.00 | - | 1 | 18 | 289.06% |
| AAL240119C00007000 | 2023-09-29 12:42PM EDT | 7.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240119C00008000 | 2023-09-15 11:46AM EDT | 8.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240119C00009000 | 2023-10-03 12:16PM EDT | 9.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAL240119C00010000 | 2023-10-03 3:55PM EDT | 10.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| AAL240119C00011000 | 2023-10-03 3:23PM EDT | 11.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAL240119C00012000 | 2023-10-03 3:26PM EDT | 12.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| AAL240119C00013000 | 2023-10-03 3:59PM EDT | 13.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 715 | 0 | 3.13% |
| AAL240119C00014000 | 2023-10-03 3:59PM EDT | 14.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 6.25% |
| AAL240119C00015000 | 2023-10-03 3:56PM EDT | 15.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 12.50% |
| AAL240119C00016000 | 2023-10-03 3:59PM EDT | 16.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| AAL240119C00017000 | 2023-10-03 3:48PM EDT | 17.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| AAL240119C00018000 | 2023-10-03 11:51AM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AAL240119C00019000 | 2023-10-03 12:49PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AAL240119C00020000 | 2023-10-03 1:17PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| AAL240119C00021000 | 2023-09-26 10:38AM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAL240119C00022000 | 2023-10-02 2:55PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| AAL240119C00023000 | 2023-10-03 1:53PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAL240119C00024000 | 2023-09-29 3:43PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| AAL240119C00025000 | 2023-10-02 2:16PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| AAL240119C00026000 | 2023-09-21 10:28AM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AAL240119C00027000 | 2023-09-06 10:41AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAL240119C00028000 | 2023-08-25 2:35PM EDT | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 57 | 57 | 62.50% |
| AAL240119C00030000 | 2023-10-03 9:44AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAL240119C00032000 | 2023-08-24 1:28PM EDT | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 3,625 | 70.31% |
| AAL240119C00035000 | 2023-09-19 3:55PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAL240119C00040000 | 2023-09-18 3:59PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240119P00001000 | 2023-09-13 12:52PM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAL240119P00002000 | 2023-08-30 2:11PM EDT | 2.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 404 | 3,274 | 146.88% |
| AAL240119P00003000 | 2023-09-22 3:59PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AAL240119P00004000 | 2023-09-14 3:09PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240119P00005000 | 2023-09-28 12:19PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AAL240119P00006000 | 2023-09-25 10:51AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAL240119P00007000 | 2023-09-25 9:33AM EDT | 7.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAL240119P00008000 | 2023-10-03 3:51PM EDT | 8.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| AAL240119P00009000 | 2023-10-03 3:29PM EDT | 9.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| AAL240119P00010000 | 2023-10-03 3:26PM EDT | 10.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 17,200 | 0 | 12.50% |
| AAL240119P00011000 | 2023-10-03 3:29PM EDT | 11.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| AAL240119P00012000 | 2023-10-03 3:55PM EDT | 12.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 1.56% |
| AAL240119P00013000 | 2023-10-03 3:37PM EDT | 13.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1,157 | 0 | 0.00% |
| AAL240119P00014000 | 2023-10-03 12:06PM EDT | 14.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL240119P00015000 | 2023-10-03 3:48PM EDT | 15.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL240119P00016000 | 2023-10-03 11:16AM EDT | 16.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL240119P00017000 | 2023-10-02 1:20PM EDT | 17.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL240119P00018000 | 2023-09-25 11:42AM EDT | 18.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| AAL240119P00019000 | 2023-09-22 2:34PM EDT | 19.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240119P00020000 | 2023-09-21 3:52PM EDT | 20.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAL240119P00021000 | 2023-08-16 2:34PM EDT | 21.00 | 5.45 | 7.55 | 7.80 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240119P00022000 | 2023-08-29 12:43PM EDT | 22.00 | 7.04 | 9.00 | 9.20 | 0.00 | - | 7 | 30 | 0.00% |
| AAL240119P00023000 | 2023-06-28 11:22AM EDT | 23.00 | 5.65 | 6.30 | 6.35 | 0.00 | - | - | 0 | 0.00% |
| AAL240119P00025000 | 2023-10-03 9:37AM EDT | 25.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| AAL240119P00027000 | 2023-07-20 9:52AM EDT | 27.00 | 9.17 | 11.85 | 12.10 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240119P00030000 | 2023-03-03 2:16PM EDT | 30.00 | 13.60 | 15.10 | 15.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240119P00032000 | 2022-07-28 2:07PM EDT | 32.00 | 18.45 | 18.15 | 18.30 | 0.00 | - | 1 | 15 | 0.00% |
| AAL240119P00035000 | 2022-05-20 11:22AM EDT | 35.00 | 18.73 | 21.75 | 22.40 | 0.00 | - | 1 | 6 | 0.00% |
| AAL240119P00040000 | 2023-09-13 3:25PM EDT | 40.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
