Italia markets close in 26 minutes
FTSE MIB
33.906,25 -390,06 (-1,14%) Dow Jones
38.214,90 -171,19 (-0,45%) Nasdaq
15.907,42 -75,66 (-0,47%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,54 -1,09 (-1,32%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:04AM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240524C00011000 | 2024-04-18 2:16PM EDT | 11.00 | 3.18 | 2.87 | 2.94 | 0.00 | - | - | 2 | 73.83% |
| AAL240524C00012000 | 2024-04-29 3:34PM EDT | 12.00 | 2.03 | 1.90 | 1.97 | 0.00 | - | 30 | 53 | 55.66% |
| AAL240524C00012500 | 2024-04-26 11:42AM EDT | 12.50 | 1.45 | 1.46 | 1.50 | 0.00 | - | 13 | 13 | 50.78% |
| AAL240524C00013000 | 2024-04-30 10:04AM EDT | 13.00 | 1.07 | 1.07 | 1.11 | -0.12 | -10.08% | 1 | 170 | 47.46% |
| AAL240524C00013500 | 2024-04-29 3:51PM EDT | 13.50 | 0.73 | 0.73 | 0.76 | -0.15 | -17.05% | 1 | 135 | 43.75% |
| AAL240524C00014000 | 2024-04-30 10:40AM EDT | 14.00 | 0.47 | 0.46 | 0.49 | -0.10 | -17.54% | 38 | 481 | 41.60% |
| AAL240524C00014500 | 2024-04-30 10:34AM EDT | 14.50 | 0.26 | 0.26 | 0.29 | -0.08 | -23.53% | 1 | 560 | 39.84% |
| AAL240524C00015000 | 2024-04-30 9:58AM EDT | 15.00 | 0.15 | 0.15 | 0.16 | -0.03 | -16.67% | 3 | 1,731 | 38.67% |
| AAL240524C00015500 | 2024-04-30 10:45AM EDT | 15.50 | 0.09 | 0.07 | 0.09 | -0.01 | -12.50% | 28 | 418 | 39.06% |
| AAL240524C00016000 | 2024-04-30 10:45AM EDT | 16.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 21 | 169 | 41.41% |
| AAL240524C00016500 | 2024-04-30 10:38AM EDT | 16.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 19 | 78 | 43.36% |
| AAL240524C00017000 | 2024-04-29 3:51PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 25.00% |
| AAL240524C00017500 | 2024-04-29 3:08PM EDT | 17.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 17 | 351 | 98.44% |
| AAL240524C00018000 | 2024-04-24 1:07PM EDT | 18.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 56 | 308 | 105.08% |
| AAL240524C00018500 | 2024-04-24 3:38PM EDT | 18.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 177 | 247 | 111.52% |
| AAL240524C00019000 | 2024-04-25 12:36PM EDT | 19.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 186 | 117.58% |
| AAL240524C00019500 | 2024-04-23 2:10PM EDT | 19.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 55 | 220 | 64.84% |
| AAL240524C00020000 | 2024-04-23 2:10PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 112 | 102 | 25.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240524P00009000 | 2024-04-16 10:05AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 91 | 160.35% |
| AAL240524P00009500 | 2024-04-18 11:53AM EDT | 9.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 100 | 173 | 145.12% |
| AAL240524P00010000 | 2024-04-29 1:34PM EDT | 10.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 1 | 113 | 104.30% |
| AAL240524P00010500 | 2024-04-25 3:21PM EDT | 10.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 586 | 54.69% |
| AAL240524P00011000 | 2024-04-29 12:24PM EDT | 11.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 206 | 531 | 50.78% |
| AAL240524P00011500 | 2024-04-30 10:38AM EDT | 11.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 21 | 703 | 44.53% |
| AAL240524P00012000 | 2024-04-29 3:08PM EDT | 12.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 119 | 1,084 | 39.84% |
| AAL240524P00012500 | 2024-04-30 10:01AM EDT | 12.50 | 0.10 | 0.10 | 0.11 | 0.00 | - | 7 | 578 | 37.31% |
| AAL240524P00013000 | 2024-04-30 9:38AM EDT | 13.00 | 0.19 | 0.19 | 0.21 | 0.00 | - | 3 | 380 | 35.94% |
| AAL240524P00013500 | 2024-04-30 9:40AM EDT | 13.50 | 0.36 | 0.34 | 0.38 | +0.04 | +12.50% | 6 | 2,959 | 35.16% |
| AAL240524P00014000 | 2024-04-30 10:17AM EDT | 14.00 | 0.60 | 0.56 | 0.60 | +0.02 | +3.45% | 15 | 397 | 32.42% |
| AAL240524P00014500 | 2024-04-30 9:58AM EDT | 14.50 | 0.84 | 0.87 | 0.91 | -0.01 | -1.18% | 10 | 245 | 30.27% |
| AAL240524P00015000 | 2024-04-30 9:31AM EDT | 15.00 | 1.30 | 1.24 | 1.31 | -0.04 | -2.99% | 1 | 98 | 29.10% |
| AAL240524P00015500 | 2024-04-29 2:33PM EDT | 15.50 | 1.72 | 1.69 | 1.72 | 0.00 | - | 2 | 6 | 0.00% |
| AAL240524P00016000 | 2024-04-25 9:31AM EDT | 16.00 | 2.29 | 2.14 | 2.22 | 0.00 | - | 1 | 11 | 0.00% |
| AAL240524P00017000 | 2024-04-23 9:48AM EDT | 17.00 | 2.80 | 2.82 | 3.75 | 0.00 | - | 4 | 11 | 50.00% |
| AAL240524P00017500 | 2024-04-05 12:43PM EDT | 17.50 | 3.58 | 3.60 | 3.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.