Italia markets closed
Dow Jones
35.557,74 +140,76 (+0,40%) Nasdaq
14.304,29 +22,54 (+0,16%) Nikkei 225
33.321,22 -87,17 (-0,26%) EUR/USD
1,0978 -0,0021 (-0,19%) Bitcoin EUR
34.381,63 -359,73 (-1,04%) CMC Crypto 200
779,74 -5,75 (-0,73%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:28PM EST. 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 | 2023-11-21 9:51AM EST | 3.00 | 9.30 | 9.50 | 9.60 | 0.00 | - | 11 | 117 | 124.61% |
| AAL240621C00005000 | 2023-11-16 10:17AM EST | 5.00 | 7.75 | 7.60 | 7.70 | 0.00 | - | 2 | 949 | 93.95% |
| AAL240621C00006000 | 2023-11-15 1:40PM EST | 6.00 | 6.85 | 6.65 | 6.75 | 0.00 | - | 8 | 30 | 81.84% |
| AAL240621C00007000 | 2023-11-20 3:32PM EST | 7.00 | 5.83 | 5.75 | 5.85 | 0.00 | - | 3 | 71 | 74.02% |
| AAL240621C00008000 | 2023-11-29 11:06AM EST | 8.00 | 4.90 | 4.85 | 4.90 | +0.35 | +7.69% | 5 | 1,001 | 64.65% |
| AAL240621C00009000 | 2023-11-22 10:48AM EST | 9.00 | 4.11 | 3.80 | 4.05 | -0.11 | -2.61% | 1 | 183 | 54.30% |
| AAL240621C00010000 | 2023-11-29 11:11AM EST | 10.00 | 3.17 | 3.15 | 3.25 | +0.22 | +7.46% | 55 | 1,446 | 52.44% |
| AAL240621C00011000 | 2023-11-29 9:53AM EST | 11.00 | 2.53 | 2.43 | 2.47 | +0.30 | +13.45% | 5 | 452 | 48.15% |
| AAL240621C00012000 | 2023-11-29 11:13AM EST | 12.00 | 1.80 | 1.78 | 1.84 | +0.13 | +7.78% | 20 | 7,306 | 44.82% |
| AAL240621C00013000 | 2023-11-29 9:49AM EST | 13.00 | 1.29 | 1.29 | 1.32 | +0.15 | +13.16% | 32 | 8,080 | 42.29% |
| AAL240621C00014000 | 2023-11-29 1:01PM EST | 14.00 | 0.91 | 0.88 | 0.91 | +0.16 | +21.33% | 8 | 2,087 | 40.23% |
| AAL240621C00015000 | 2023-11-29 12:52PM EST | 15.00 | 0.61 | 0.59 | 0.63 | +0.09 | +17.31% | 145 | 14,995 | 39.36% |
| AAL240621C00016000 | 2023-11-27 3:38PM EST | 16.00 | 0.37 | 0.39 | 0.42 | 0.00 | - | 1 | 1,204 | 38.48% |
| AAL240621C00017000 | 2023-11-28 1:02PM EST | 17.00 | 0.23 | 0.25 | 0.28 | 0.00 | - | 2,501 | 2,874 | 37.99% |
| AAL240621C00018000 | 2023-11-29 11:29AM EST | 18.00 | 0.16 | 0.18 | 0.19 | +0.01 | +6.67% | 21 | 25,544 | 37.99% |
| AAL240621C00020000 | 2023-11-29 11:29AM EST | 20.00 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 86 | 10,986 | 39.06% |
| AAL240621C00022000 | 2023-11-29 11:00AM EST | 22.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 5 | 1,565 | 39.45% |
| AAL240621C00025000 | 2023-11-29 12:47PM EST | 25.00 | 0.04 | 0.02 | 0.06 | +0.02 | +100.00% | 150 | 5,189 | 47.66% |
| AAL240621C00027000 | 2023-11-28 3:48PM EST | 27.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 150 | 2,601 | 46.88% |
| AAL240621C00030000 | 2023-11-27 9:50AM EST | 30.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 100 | 3,217 | 51.95% |
| AAL240621C00032000 | 2023-11-22 10:23AM EST | 32.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 1,502 | 53.91% |
| AAL240621C00035000 | 2023-11-27 1:51PM EST | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 1,502 | 57.81% |
| AAL240621C00037000 | 2023-09-07 8:37AM EST | 37.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 144 | 636 | 73.83% |
| AAL240621C00040000 | 2023-11-28 9:41AM EST | 40.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 2,869 | 64.06% |
Opzioni Putper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00003000 | 2023-11-10 12:49PM EST | 3.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 10 | 10,266 | 89.84% |
| AAL240621P00005000 | 2023-11-27 11:21AM EST | 5.00 | 0.08 | 0.06 | 0.14 | 0.00 | - | 105 | 51,816 | 75.39% |
| AAL240621P00006000 | 2023-11-28 10:05AM EST | 6.00 | 0.11 | 0.09 | 0.19 | 0.00 | - | 11,000 | 23,013 | 66.80% |
| AAL240621P00007000 | 2023-11-24 10:30AM EST | 7.00 | 0.16 | 0.16 | 0.18 | 0.00 | - | 10 | 18 | 57.42% |
| AAL240621P00008000 | 2023-11-27 9:30AM EST | 8.00 | 0.25 | 0.22 | 0.24 | 0.00 | - | 3 | 20,871 | 50.59% |
| AAL240621P00009000 | 2023-11-28 12:19PM EST | 9.00 | 0.36 | 0.32 | 0.35 | 0.00 | - | 149 | 2,069 | 46.19% |
| AAL240621P00010000 | 2023-11-29 12:25PM EST | 10.00 | 0.48 | 0.48 | 0.51 | -0.07 | -12.73% | 5,059 | 82,037 | 41.85% |
| AAL240621P00011000 | 2023-11-29 9:52AM EST | 11.00 | 0.72 | 0.72 | 0.75 | -0.10 | -12.20% | 30 | 31,334 | 38.28% |
| AAL240621P00012000 | 2023-11-28 3:21PM EST | 12.00 | 1.18 | 1.06 | 1.09 | 0.00 | - | 1 | 15,195 | 35.11% |
| AAL240621P00013000 | 2023-11-29 1:04PM EST | 13.00 | 1.54 | 1.53 | 1.56 | -0.15 | -8.88% | 66 | 87,610 | 32.62% |
| AAL240621P00014000 | 2023-11-29 10:38AM EST | 14.00 | 2.12 | 2.13 | 2.18 | 0.00 | - | 2,500 | 213 | 30.86% |
| AAL240621P00015000 | 2023-11-29 12:16PM EST | 15.00 | 2.86 | 2.85 | 2.89 | -0.19 | -6.23% | 72 | 26,977 | 28.22% |
| AAL240621P00016000 | 2023-10-10 10:10AM EST | 16.00 | 3.75 | 4.05 | 4.10 | 0.00 | - | 4 | 26 | 41.26% |
| AAL240621P00017000 | 2023-11-22 12:30PM EST | 17.00 | 4.50 | 4.60 | 4.65 | 0.00 | - | 3 | 72 | 24.81% |
| AAL240621P00018000 | 2023-11-21 3:58PM EST | 18.00 | 5.85 | 5.60 | 5.65 | 0.00 | - | 5,081 | 11,695 | 28.32% |
| AAL240621P00020000 | 2023-11-02 2:48PM EST | 20.00 | 8.61 | 7.60 | 7.65 | 0.00 | - | 12 | 0 | 34.38% |
| AAL240621P00022000 | 2023-10-19 2:03PM EST | 22.00 | 10.50 | 9.65 | 9.80 | 0.00 | - | 89 | 0 | 52.05% |
| AAL240621P00025000 | 2023-11-13 9:32AM EST | 25.00 | 13.30 | 12.55 | 12.65 | 0.00 | - | 299 | 0 | 46.48% |
| AAL240621P00027000 | 2023-01-13 2:27PM EST | 27.00 | 10.16 | 10.60 | 10.85 | 0.00 | - | 3 | 3 | 0.00% |
| AAL240621P00030000 | 2022-10-18 11:18AM EST | 30.00 | 16.38 | 16.05 | 16.30 | 0.00 | - | 19 | 0 | 0.00% |
| AAL240621P00032000 | 2022-08-08 10:39AM EST | 32.00 | 17.15 | 18.45 | 18.80 | 0.00 | - | 1 | 1 | 0.00% |
| AAL240621P00035000 | 2022-11-01 11:19AM EST | 35.00 | 20.80 | 20.80 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240621P00037000 | 2023-07-20 11:17AM EST | 37.00 | 19.37 | 21.80 | 22.05 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240621P00040000 | 2023-08-14 12:09PM EST | 40.00 | 24.20 | 26.65 | 26.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.