Italia markets closed
Dow Jones
37.979,33 -406,76 (-1,06%) Nasdaq
15.803,58 -179,50 (-1,12%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0679 -0,0046 (-0,43%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.289,67 -49,40 (-3,69%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:40PM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531C00007500 | 2024-04-17 9:35AM EDT | 7.50 | 6.05 | 6.15 | 6.25 | 0.00 | - | 4 | 4 | 133.59% |
| AAL240531C00010500 | 2024-04-26 1:24PM EDT | 10.50 | 3.40 | 3.20 | 3.30 | 0.00 | - | 1 | 9 | 75.59% |
| AAL240531C00011000 | 2024-04-15 3:46PM EDT | 11.00 | 2.12 | 2.72 | 3.35 | 0.00 | - | - | 1 | 95.12% |
| AAL240531C00011500 | 2024-04-19 11:10AM EDT | 11.50 | 2.93 | 2.25 | 2.32 | 0.00 | - | 10 | 12 | 59.18% |
| AAL240531C00012000 | 2024-04-29 2:52PM EDT | 12.00 | 2.20 | 1.71 | 1.84 | 0.00 | - | 11 | 11 | 53.91% |
| AAL240531C00012500 | 2024-04-23 11:42AM EDT | 12.50 | 2.15 | 1.37 | 1.41 | 0.00 | - | 2 | 7 | 48.44% |
| AAL240531C00013000 | 2024-04-29 9:41AM EDT | 13.00 | 1.30 | 1.00 | 1.04 | 0.00 | - | 2 | 112 | 45.22% |
| AAL240531C00013500 | 2024-04-29 12:40PM EDT | 13.50 | 0.82 | 0.68 | 0.72 | +0.05 | +6.49% | 1 | 181 | 42.38% |
| AAL240531C00014000 | 2024-04-30 12:01PM EDT | 14.00 | 0.47 | 0.45 | 0.46 | -0.15 | -24.19% | 244 | 326 | 39.65% |
| AAL240531C00014500 | 2024-04-30 12:02PM EDT | 14.50 | 0.28 | 0.27 | 0.29 | -0.13 | -31.71% | 322 | 732 | 39.06% |
| AAL240531C00015000 | 2024-04-30 10:10AM EDT | 15.00 | 0.18 | 0.16 | 0.18 | -0.05 | -21.74% | 5 | 371 | 39.06% |
| AAL240531C00015500 | 2024-04-30 12:24PM EDT | 15.50 | 0.10 | 0.08 | 0.10 | -0.05 | -33.33% | 36 | 182 | 38.28% |
| AAL240531C00016000 | 2024-04-30 10:38AM EDT | 16.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 39 | 130 | 39.06% |
| AAL240531C00016500 | 2024-04-30 10:49AM EDT | 16.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 11 | 19 | 40.63% |
| AAL240531C00017000 | 2024-04-29 10:30AM EDT | 17.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 29 | 298 | 45.31% |
| AAL240531C00017500 | 2024-04-24 12:06PM EDT | 17.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 350 | 472 | 90.04% |
| AAL240531C00018000 | 2024-04-26 3:37PM EDT | 18.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 145 | 96.00% |
| AAL240531C00018500 | 2024-04-24 3:22PM EDT | 18.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 400 | 353 | 101.56% |
| AAL240531C00019000 | 2024-04-24 3:22PM EDT | 19.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 60 | 141 | 53.13% |
| AAL240531C00019500 | 2024-04-22 12:25PM EDT | 19.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 189 | 56.25% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531P00009000 | 2024-04-29 3:06PM EDT | 9.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 139.06% |
| AAL240531P00009500 | 2024-04-18 11:51AM EDT | 9.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 100 | 60 | 125.78% |
| AAL240531P00010000 | 2024-04-29 3:10PM EDT | 10.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 7 | 181 | 107.03% |
| AAL240531P00010500 | 2024-04-23 3:41PM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 340 | 340 | 25.00% |
| AAL240531P00011000 | 2024-04-30 11:08AM EDT | 11.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 90 | 175 | 45.31% |
| AAL240531P00011500 | 2024-04-30 9:57AM EDT | 11.50 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 18 | 489 | 41.02% |
| AAL240531P00012000 | 2024-04-30 12:24PM EDT | 12.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 20 | 697 | 38.28% |
| AAL240531P00012500 | 2024-04-30 12:18PM EDT | 12.50 | 0.17 | 0.15 | 0.17 | +0.03 | +21.43% | 68 | 657 | 35.74% |
| AAL240531P00013000 | 2024-04-30 11:36AM EDT | 13.00 | 0.29 | 0.28 | 0.30 | +0.07 | +31.82% | 35 | 557 | 34.57% |
| AAL240531P00013500 | 2024-04-30 12:18PM EDT | 13.50 | 0.47 | 0.46 | 0.49 | +0.03 | +6.82% | 81 | 503 | 33.20% |
| AAL240531P00014000 | 2024-04-30 11:06AM EDT | 14.00 | 0.66 | 0.71 | 0.74 | +0.07 | +11.86% | 8 | 252 | 31.06% |
| AAL240531P00014500 | 2024-04-30 12:18PM EDT | 14.50 | 1.06 | 1.02 | 1.07 | +0.16 | +17.78% | 19 | 179 | 28.91% |
| AAL240531P00015000 | 2024-04-29 10:57AM EDT | 15.00 | 1.41 | 1.41 | 1.47 | 0.00 | - | 1 | 48 | 26.56% |
| AAL240531P00016500 | 2024-04-22 2:57PM EDT | 16.50 | 1.92 | 2.79 | 2.88 | 0.00 | - | - | 1 | 0.00% |
| AAL240531P00017000 | 2024-04-30 11:36AM EDT | 17.00 | 3.30 | 3.10 | 3.40 | +0.34 | +11.49% | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.