Italia markets closed
Dow Jones
33.507,64 +198,13 (+0,59%) Nasdaq
12.866,12 +11,32 (+0,09%) Nikkei 225
27.819,33 -180,63 (-0,65%) EUR/USD
1,0323 +0,0021 (+0,21%) BTC-EUR
23.615,63 +273,18 (+1,17%) CMC Crypto 200
576,73 +1,99 (+0,35%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:33PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621C00003000 | 2022-08-03 11:46AM EDT | 3.00 | 11.86 | 12.30 | 12.55 | 0.00 | - | 1 | 26 | 96.97% |
| AAL240621C00005000 | 2022-08-11 10:48AM EDT | 5.00 | 11.13 | 10.80 | 11.00 | +1.23 | +12.42% | 5 | 287 | 87.21% |
| AAL240621C00008000 | 2022-08-10 9:34AM EDT | 8.00 | 8.80 | 8.55 | 8.85 | 0.00 | - | 5 | 117 | 74.27% |
| AAL240621C00010000 | 2022-08-11 12:49PM EDT | 10.00 | 7.40 | 7.30 | 7.55 | 0.00 | - | 11 | 431 | 69.19% |
| AAL240621C00013000 | 2022-08-10 1:53PM EDT | 13.00 | 6.00 | 5.70 | 5.85 | 0.00 | - | 61 | 405 | 63.67% |
| AAL240621C00015000 | 2022-08-11 12:51PM EDT | 15.00 | 4.85 | 4.75 | 4.90 | -0.10 | -2.02% | 21 | 6,775 | 60.64% |
| AAL240621C00018000 | 2022-08-11 9:55AM EDT | 18.00 | 3.75 | 3.55 | 3.75 | 0.00 | - | 7 | 1,011 | 57.20% |
| AAL240621C00020000 | 2022-08-11 11:48AM EDT | 20.00 | 3.10 | 2.97 | 3.15 | -0.07 | -2.21% | 3 | 2,461 | 55.98% |
| AAL240621C00022000 | 2022-08-10 1:50PM EDT | 22.00 | 2.72 | 2.40 | 2.61 | 0.00 | - | 2 | 93 | 54.22% |
| AAL240621C00025000 | 2022-08-11 1:03PM EDT | 25.00 | 1.91 | 1.88 | 1.92 | -0.09 | -4.50% | 5 | 375 | 52.81% |
| AAL240621C00027000 | 2022-08-11 12:09PM EDT | 27.00 | 1.62 | 1.53 | 1.69 | -0.12 | -6.90% | 3 | 94 | 52.42% |
| AAL240621C00030000 | 2022-08-11 10:16AM EDT | 30.00 | 1.31 | 1.16 | 1.32 | +0.01 | +0.77% | 26 | 523 | 51.61% |
| AAL240621C00032000 | 2022-08-11 11:02AM EDT | 32.00 | 1.11 | 0.98 | 1.13 | +0.03 | +2.78% | 1 | 51 | 51.34% |
| AAL240621C00035000 | 2022-08-11 11:02AM EDT | 35.00 | 0.86 | 0.75 | 0.91 | -0.20 | -18.87% | 1 | 191 | 50.93% |
| AAL240621C00037000 | 2022-08-08 2:35PM EDT | 37.00 | 0.73 | 0.63 | 0.80 | 0.00 | - | 1 | 21 | 50.83% |
| AAL240621C00040000 | 2022-08-11 12:11PM EDT | 40.00 | 0.58 | 0.52 | 0.66 | -0.02 | -3.33% | 17 | 347 | 50.98% |
Opzioni Putper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00003000 | 2022-08-10 1:02PM EDT | 3.00 | 0.30 | 0.28 | 0.44 | 0.00 | - | 2 | 9,775 | 92.77% |
| AAL240621P00005000 | 2022-08-11 10:51AM EDT | 5.00 | 0.64 | 0.59 | 0.74 | 0.00 | - | 10 | 89,754 | 78.17% |
| AAL240621P00008000 | 2022-08-11 12:07PM EDT | 8.00 | 1.25 | 1.21 | 1.34 | 0.00 | - | 384 | 7,837 | 64.50% |
| AAL240621P00010000 | 2022-08-10 3:27PM EDT | 10.00 | 1.83 | 1.82 | 2.02 | 0.00 | - | 9 | 20,204 | 60.06% |
| AAL240621P00013000 | 2022-08-10 3:29PM EDT | 13.00 | 3.00 | 2.98 | 3.10 | 0.00 | - | 10 | 8,369 | 53.17% |
| AAL240621P00015000 | 2022-08-10 11:05AM EDT | 15.00 | 3.95 | 3.90 | 4.10 | 0.00 | - | 5 | 7,481 | 51.25% |
| AAL240621P00018000 | 2022-08-05 2:21PM EDT | 18.00 | 5.94 | 5.65 | 5.80 | 0.00 | - | 1 | 4,194 | 46.90% |
| AAL240621P00020000 | 2022-07-29 3:13PM EDT | 20.00 | 8.00 | 7.00 | 7.25 | 0.00 | - | 20 | 29 | 46.19% |
| AAL240621P00022000 | 2022-07-25 10:04AM EDT | 22.00 | 9.70 | 8.45 | 8.65 | 0.00 | - | 15 | 21 | 43.58% |
| AAL240621P00025000 | 2022-07-29 3:15PM EDT | 25.00 | 11.95 | 10.80 | 10.95 | 0.00 | - | 20 | 72 | 39.80% |
| AAL240621P00027000 | 2022-07-22 3:48PM EDT | 27.00 | 13.86 | 12.50 | 12.65 | 0.00 | - | 1 | 30 | 38.06% |
| AAL240621P00030000 | 2022-08-08 11:39AM EDT | 30.00 | 15.30 | 15.15 | 15.35 | 0.00 | - | 1 | 29 | 35.89% |
| AAL240621P00032000 | 2022-08-08 11:39AM EDT | 32.00 | 17.15 | 16.90 | 17.35 | 0.00 | - | 1 | 1 | 38.14% |
| AAL240621P00040000 | 2022-06-17 11:00AM EDT | 40.00 | 27.87 | 25.15 | 25.75 | 0.00 | - | 1 | 16 | 54.52% |
© 2022 Yahoo. Tutti i diritti riservati.
