Italia markets close in 3 hours 54 minutes
FTSE MIB
27.071,70 +332,69 (+1,24%) Dow Jones
32.717,60 +323,35 (+1,00%) Nasdaq
11.926,24 +210,16 (+1,79%) Nikkei 225
27.782,93 -100,85 (-0,36%) Petrolio
73,59 +0,62 (+0,85%) Bitcoin EUR
26.340,16 +283,75 (+1,09%)
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 | 2023-03-13 10:50AM EDT | 1.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AAL240119C00002000 | 2023-02-13 11:06AM EDT | 2.00 | 14.45 | 11.95 | 12.10 | 0.00 | - | 1 | 13 | 0.00% |
| AAL240119C00003000 | 2023-02-22 11:35AM EDT | 3.00 | 12.60 | 10.65 | 10.80 | 0.00 | - | 1 | 147 | 0.00% |
| AAL240119C00004000 | 2023-03-27 2:30PM EDT | 4.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| AAL240119C00005000 | 2023-03-29 11:19AM EDT | 5.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 0.00% |
| AAL240119C00008000 | 2023-03-27 1:05PM EDT | 8.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6 | 2,009 | 0.00% |
| AAL240119C00010000 | 2023-03-29 3:27PM EDT | 10.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 9 | 4,518 | 0.00% |
| AAL240119C00013000 | 2023-03-29 2:45PM EDT | 13.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 76 | 10,772 | 0.00% |
| AAL240119C00015000 | 2023-03-29 3:39PM EDT | 15.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 100 | 27,058 | 1.56% |
| AAL240119C00017000 | 2023-03-29 3:01PM EDT | 17.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 121 | 16,353 | 6.25% |
| AAL240119C00020000 | 2023-03-29 3:27PM EDT | 20.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 96 | 12,084 | 12.50% |
| AAL240119C00022000 | 2023-03-29 3:03PM EDT | 22.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 17 | 15,072 | 12.50% |
| AAL240119C00025000 | 2023-03-28 3:26PM EDT | 25.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 46 | 20,608 | 12.50% |
| AAL240119C00027000 | 2023-03-27 3:06PM EDT | 27.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 23 | 1,920 | 12.50% |
| AAL240119C00030000 | 2023-03-28 2:52PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 4,990 | 25.00% |
| AAL240119C00032000 | 2023-03-29 3:50PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 3,364 | 25.00% |
| AAL240119C00035000 | 2023-03-17 10:19AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 7,782 | 25.00% |
| AAL240119C00040000 | 2023-03-28 9:52AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 5,650 | 25.00% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240119P00001000 | 2022-12-02 11:52AM EDT | 1.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 100 | 215 | 134.38% |
| AAL240119P00002000 | 2023-03-29 9:45AM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 3,188 | 50.00% |
| AAL240119P00003000 | 2023-03-29 11:54AM EDT | 3.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 79,057 | 50.00% |
| AAL240119P00004000 | 2023-03-23 10:38AM EDT | 4.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 200 | 204 | 25.00% |
| AAL240119P00005000 | 2023-03-29 3:15PM EDT | 5.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5,400 | 107,189 | 25.00% |
| AAL240119P00008000 | 2023-03-29 10:30AM EDT | 8.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 23 | 49,194 | 12.50% |
| AAL240119P00010000 | 2023-03-29 3:05PM EDT | 10.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5,397 | 136,789 | 12.50% |
| AAL240119P00013000 | 2023-03-29 3:03PM EDT | 13.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1,862 | 47,343 | 3.13% |
| AAL240119P00015000 | 2023-03-28 10:08AM EDT | 15.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 24 | 32,860 | 0.00% |
| AAL240119P00017000 | 2023-03-29 2:54PM EDT | 17.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 21 | 32,645 | 0.00% |
| AAL240119P00020000 | 2023-03-29 3:44PM EDT | 20.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 14 | 1,960 | 0.00% |
| AAL240119P00022000 | 2023-03-24 10:15AM EDT | 22.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 712 | 0.00% |
| AAL240119P00025000 | 2023-03-29 10:47AM EDT | 25.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 13 | 4 | 0.00% |
| AAL240119P00027000 | 2023-01-23 11:18AM EDT | 27.00 | 10.60 | 11.35 | 11.55 | 0.00 | - | 4 | 1 | 0.00% |
| AAL240119P00030000 | 2023-03-03 2:16PM EDT | 30.00 | 13.60 | 0.00 | 0.00 | 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 | 68.36% |
| AAL240119P00035000 | 2022-05-20 11:22AM EDT | 35.00 | 18.73 | 21.75 | 22.40 | 0.00 | - | 1 | 6 | 95.90% |
| AAL240119P00040000 | 2022-06-14 9:32AM EDT | 40.00 | 26.75 | 24.30 | 27.55 | 0.00 | - | 1 | 2 | 68.07% |
© 2023 Yahoo. Tutti i diritti riservati.
