Italia markets open in 2 hours 26 minutes
Dow Jones
32.832,54 +29,07 (+0,09%) Nasdaq
12.644,46 -13,10 (-0,10%) Nikkei 225
27.976,15 -273,09 (-0,97%) EUR/USD
1,0197 +0,0002 (+0,02%) BTC-EUR
23.371,41 +341,15 (+1,48%) CMC Crypto 200
556,60 +13,72 (+2,53%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240119C00003000 | 2022-07-22 11:21AM EDT | 3.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240119C00005000 | 2022-08-04 3:43PM EDT | 5.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAL240119C00008000 | 2022-08-08 9:55AM EDT | 8.00 | 8.55 | 0.00 | 0.00 | +1.20 | +16.33% | 10 | 0 | 0.00% |
| AAL240119C00010000 | 2022-08-08 1:19PM EDT | 10.00 | 7.02 | 0.00 | 0.00 | +0.02 | +0.29% | 101 | 0 | 0.00% |
| AAL240119C00013000 | 2022-08-08 1:37PM EDT | 13.00 | 5.22 | 0.00 | 0.00 | +0.12 | +2.35% | 38 | 0 | 0.00% |
| AAL240119C00015000 | 2022-08-08 3:46PM EDT | 15.00 | 4.33 | 0.00 | 0.00 | +0.18 | +4.34% | 4 | 0 | 0.00% |
| AAL240119C00017000 | 2022-08-08 2:57PM EDT | 17.00 | 3.55 | 0.00 | 0.00 | +0.07 | +2.01% | 1,017 | 0 | 3.13% |
| AAL240119C00020000 | 2022-08-08 2:26PM EDT | 20.00 | 2.55 | 0.00 | 0.00 | +0.13 | +5.37% | 69 | 0 | 6.25% |
| AAL240119C00022000 | 2022-08-08 2:02PM EDT | 22.00 | 2.05 | 0.00 | 0.00 | +0.07 | +3.54% | 19 | 0 | 6.25% |
| AAL240119C00025000 | 2022-08-08 3:00PM EDT | 25.00 | 1.47 | 0.00 | 0.00 | +0.01 | +0.68% | 1 | 0 | 12.50% |
| AAL240119C00027000 | 2022-08-05 3:35PM EDT | 27.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAL240119C00030000 | 2022-08-04 1:53PM EDT | 30.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| AAL240119C00032000 | 2022-08-08 9:51AM EDT | 32.00 | 0.74 | 0.00 | 0.00 | +0.04 | +5.71% | 6 | 0 | 12.50% |
| AAL240119C00035000 | 2022-08-08 3:01PM EDT | 35.00 | 0.60 | 0.00 | 0.00 | +0.05 | +9.09% | 1 | 0 | 12.50% |
| AAL240119C00040000 | 2022-08-08 2:57PM EDT | 40.00 | 0.41 | 0.00 | 0.00 | +0.02 | +5.13% | 84 | 0 | 12.50% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240119P00003000 | 2022-08-05 2:05PM EDT | 3.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| AAL240119P00005000 | 2022-08-08 2:03PM EDT | 5.00 | 0.49 | 0.00 | 0.00 | -0.03 | -5.77% | 3,004 | 0 | 25.00% |
| AAL240119P00008000 | 2022-08-08 1:14PM EDT | 8.00 | 1.00 | 0.00 | 0.00 | -0.04 | -3.85% | 698 | 0 | 12.50% |
| AAL240119P00010000 | 2022-08-08 10:09AM EDT | 10.00 | 1.57 | 0.00 | 0.00 | -0.09 | -5.42% | 10 | 0 | 6.25% |
| AAL240119P00013000 | 2022-08-08 2:45PM EDT | 13.00 | 2.67 | 0.00 | 0.00 | -0.11 | -3.96% | 1,175 | 0 | 3.13% |
| AAL240119P00015000 | 2022-08-08 2:26PM EDT | 15.00 | 3.65 | 0.00 | 0.00 | -0.15 | -3.95% | 3 | 0 | 0.10% |
| AAL240119P00017000 | 2022-08-01 11:10AM EDT | 17.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240119P00020000 | 2022-08-08 3:04PM EDT | 20.00 | 6.70 | 0.00 | 0.00 | -0.24 | -3.46% | 1 | 0 | 0.00% |
| AAL240119P00022000 | 2022-07-22 10:12AM EDT | 22.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240119P00025000 | 2022-08-04 11:08AM EDT | 25.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240119P00027000 | 2022-07-08 9:32AM EDT | 27.00 | 13.46 | 12.55 | 12.70 | 0.00 | - | 3 | 1,853 | 44.36% |
| AAL240119P00030000 | 2022-06-27 1:59PM EDT | 30.00 | 16.55 | 16.05 | 16.40 | 0.00 | - | 1 | 173 | 58.67% |
| AAL240119P00032000 | 2022-07-28 2:07PM EDT | 32.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240119P00035000 | 2022-05-20 11:22AM EDT | 35.00 | 18.73 | 21.75 | 22.40 | 0.00 | - | 1 | 6 | 79.22% |
| AAL240119P00040000 | 2022-06-14 9:32AM EDT | 40.00 | 26.75 | 24.30 | 27.55 | 0.00 | - | 1 | 2 | 65.67% |
© 2022 Yahoo. Tutti i diritti riservati.
