Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.245,50 +294,61 (+0,82%) Nasdaq
14.305,03 +78,81 (+0,55%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,38 -1,58 (-2,08%) Bitcoin EUR
35.731,69 +110,61 (+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 marzo 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240315C00003000 | 2023-12-01 10:56AM EST | 3.00 | 9.80 | 9.90 | 10.40 | +0.55 | +5.95% | 2 | 92 | 173.05% |
| AAL240315C00005000 | 2023-11-29 9:31AM EST | 5.00 | 7.50 | 6.85 | 9.60 | 0.00 | - | 1 | 108 | 129.30% |
| AAL240315C00006000 | 2023-11-27 3:47PM EST | 6.00 | 6.35 | 6.85 | 7.85 | 0.00 | - | 1 | 41 | 122.66% |
| AAL240315C00007000 | 2023-11-09 12:16PM EST | 7.00 | 5.21 | 6.10 | 6.35 | 0.00 | - | 3 | 59 | 89.06% |
| AAL240315C00008000 | 2023-11-15 10:15AM EST | 8.00 | 4.90 | 5.15 | 5.60 | 0.00 | - | 1 | 38 | 86.72% |
| AAL240315C00009000 | 2023-12-01 11:50AM EST | 9.00 | 4.05 | 3.95 | 5.00 | +0.40 | +10.96% | 2 | 11 | 77.44% |
| AAL240315C00010000 | 2023-12-01 3:16PM EST | 10.00 | 3.35 | 3.35 | 3.40 | +0.50 | +17.54% | 335 | 600 | 55.96% |
| AAL240315C00011000 | 2023-12-01 3:46PM EST | 11.00 | 2.51 | 2.46 | 2.58 | +0.51 | +25.50% | 222 | 2,292 | 52.15% |
| AAL240315C00012000 | 2023-12-01 3:23PM EST | 12.00 | 1.75 | 1.76 | 1.80 | +0.39 | +28.68% | 399 | 804 | 45.80% |
| AAL240315C00013000 | 2023-12-01 3:43PM EST | 13.00 | 1.17 | 1.16 | 1.17 | +0.35 | +42.68% | 1,263 | 9,524 | 41.75% |
| AAL240315C00014000 | 2023-12-01 3:49PM EST | 14.00 | 0.71 | 0.71 | 0.73 | +0.24 | +51.06% | 720 | 2,868 | 40.04% |
| AAL240315C00015000 | 2023-12-01 3:51PM EST | 15.00 | 0.42 | 0.41 | 0.43 | +0.13 | +44.83% | 354 | 16,735 | 38.87% |
| AAL240315C00016000 | 2023-12-01 1:23PM EST | 16.00 | 0.22 | 0.22 | 0.25 | +0.07 | +46.67% | 115 | 1,015 | 38.57% |
| AAL240315C00017000 | 2023-12-01 3:19PM EST | 17.00 | 0.13 | 0.12 | 0.14 | +0.05 | +62.50% | 116 | 521 | 38.38% |
| AAL240315C00018000 | 2023-12-01 11:47AM EST | 18.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 16 | 370 | 38.67% |
| AAL240315C00019000 | 2023-11-30 10:28AM EST | 19.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 2,467 | 39.45% |
| AAL240315C00020000 | 2023-12-01 9:30AM EST | 20.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 120 | 2,505 | 43.75% |
| AAL240315C00021000 | 2023-11-20 10:19AM EST | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 125 | 61 | 47.66% |
| AAL240315C00022000 | 2023-10-13 10:57AM EST | 22.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 31 | 49.22% |
| AAL240315C00023000 | 2023-11-21 9:30AM EST | 23.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 11 | 23 | 52.73% |
| AAL240315C00024000 | 2023-11-13 10:44AM EST | 24.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 9 | 50.78% |
| AAL240315C00025000 | 2023-10-09 1:23PM EST | 25.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 9 | 53.13% |
Opzioni Putper15 marzo 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240315P00003000 | 2023-11-13 9:36AM EST | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 38 | 251 | 128.91% |
| AAL240315P00005000 | 2023-11-20 10:24AM EST | 5.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 1 | 11 | 107.42% |
| AAL240315P00006000 | 2023-11-21 11:53AM EST | 6.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 40 | 67 | 79.30% |
| AAL240315P00007000 | 2023-11-24 10:17AM EST | 7.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 43 | 2,204 | 75.00% |
| AAL240315P00008000 | 2023-12-01 3:10PM EST | 8.00 | 0.09 | 0.02 | 0.11 | 0.00 | - | 1 | 9,544 | 55.47% |
| AAL240315P00009000 | 2023-11-30 11:25AM EST | 9.00 | 0.11 | 0.10 | 0.13 | -0.03 | -21.43% | 5 | 7,059 | 50.39% |
| AAL240315P00010000 | 2023-12-01 3:04PM EST | 10.00 | 0.19 | 0.17 | 0.20 | -0.06 | -24.00% | 45 | 32,175 | 45.70% |
| AAL240315P00011000 | 2023-12-01 2:32PM EST | 11.00 | 0.34 | 0.31 | 0.33 | -0.09 | -20.93% | 7,955 | 58,384 | 40.82% |
| AAL240315P00012000 | 2023-12-01 3:49PM EST | 12.00 | 0.56 | 0.54 | 0.56 | -0.19 | -25.33% | 1,743 | 15,720 | 36.96% |
| AAL240315P00013000 | 2023-12-01 1:51PM EST | 13.00 | 0.97 | 0.92 | 0.95 | -0.21 | -17.80% | 14 | 4,167 | 34.57% |
| AAL240315P00014000 | 2023-12-01 3:04PM EST | 14.00 | 1.51 | 1.47 | 1.51 | -0.54 | -26.34% | 12 | 243 | 32.57% |
| AAL240315P00015000 | 2023-11-30 1:41PM EST | 15.00 | 2.74 | 2.16 | 2.22 | 0.00 | - | 9 | 36 | 30.27% |
| AAL240315P00016000 | 2023-10-18 11:42AM EST | 16.00 | 4.62 | 3.70 | 3.85 | 0.00 | - | 2 | 0 | 62.70% |
| AAL240315P00017000 | 2023-09-28 9:47AM EST | 17.00 | 4.10 | 5.90 | 6.30 | 0.00 | - | 2 | 0 | 120.51% |
| AAL240315P00018000 | 2023-11-30 11:25AM EST | 18.00 | 5.69 | 4.80 | 5.05 | 0.00 | - | 4 | 0 | 37.50% |
| AAL240315P00025000 | 2023-09-25 11:17AM EST | 25.00 | 12.10 | 13.85 | 14.05 | 0.00 | - | 2 | 0 | 162.99% |
© 2023 Yahoo. Tutti i diritti riservati.