Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.301,70 +215,90 (+0,57%) Nasdaq
15.957,58 +345,82 (+2,22%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,90 +0,33 (+0,39%) Bitcoin EUR
59.526,23 -624,16 (-1,04%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:56PM 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 | 2024-04-26 10:18AM EDT | 3.00 | 10.90 | 10.60 | 11.40 | +0.40 | +3.81% | 3 | 491 | 297.27% |
| AAL240621C00005000 | 2024-02-26 10:33AM EDT | 5.00 | 10.35 | 10.10 | 10.20 | 0.00 | - | 1 | 948 | 362.50% |
| AAL240621C00006000 | 2024-04-25 11:45AM EDT | 6.00 | 7.90 | 7.45 | 8.05 | 0.00 | - | 4 | 28 | 116.41% |
| AAL240621C00007000 | 2024-03-07 10:30AM EDT | 7.00 | 7.95 | 6.80 | 7.90 | 0.00 | - | 1 | 76 | 184.18% |
| AAL240621C00008000 | 2024-04-26 12:07PM EDT | 8.00 | 5.80 | 5.15 | 5.80 | -0.30 | -4.92% | 1 | 652 | 91.02% |
| AAL240621C00009000 | 2024-04-17 10:47AM EDT | 9.00 | 4.55 | 4.75 | 4.85 | 0.00 | - | 1 | 129 | 74.02% |
| AAL240621C00010000 | 2024-04-23 9:56AM EDT | 10.00 | 4.35 | 3.80 | 3.85 | 0.00 | - | 1 | 1,344 | 61.91% |
| AAL240621C00011000 | 2024-04-26 9:54AM EDT | 11.00 | 2.93 | 2.87 | 2.90 | -0.32 | -9.85% | 1 | 374 | 52.93% |
| AAL240621C00012000 | 2024-04-26 12:11PM EDT | 12.00 | 2.02 | 1.99 | 2.02 | -0.31 | -13.30% | 11 | 7,234 | 46.68% |
| AAL240621C00013000 | 2024-04-26 10:55AM EDT | 13.00 | 1.27 | 1.24 | 1.26 | -0.26 | -16.99% | 84 | 9,613 | 41.50% |
| AAL240621C00014000 | 2024-04-26 12:25PM EDT | 14.00 | 0.70 | 0.69 | 0.71 | -0.22 | -23.91% | 1,283 | 9,622 | 39.26% |
| AAL240621C00015000 | 2024-04-26 11:45AM EDT | 15.00 | 0.35 | 0.34 | 0.35 | -0.13 | -27.08% | 254 | 24,694 | 37.60% |
| AAL240621C00016000 | 2024-04-26 12:40PM EDT | 16.00 | 0.17 | 0.16 | 0.17 | -0.06 | -27.27% | 113 | 7,208 | 37.89% |
| AAL240621C00017000 | 2024-04-26 11:33AM EDT | 17.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 239 | 8,942 | 38.48% |
| AAL240621C00018000 | 2024-04-26 9:52AM EDT | 18.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 4 | 25,059 | 41.41% |
| AAL240621C00019000 | 2024-04-26 11:33AM EDT | 19.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 2,301 | 43.36% |
| AAL240621C00020000 | 2024-04-25 2:52PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 11,225 | 48.83% |
| AAL240621C00021000 | 2024-04-26 11:34AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 1,980 | 50.78% |
| AAL240621C00022000 | 2024-04-25 3:52PM EDT | 22.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 5,877 | 53.13% |
| AAL240621C00023000 | 2024-04-03 3:49PM EDT | 23.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 3 | 78 | 72.66% |
| AAL240621C00024000 | 2024-04-12 10:48AM EDT | 24.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 445 | 71.48% |
| AAL240621C00025000 | 2024-04-01 1:00PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 71 | 4,805 | 64.84% |
| AAL240621C00026000 | 2024-03-18 9:56AM EDT | 26.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 100 | 449 | 95.70% |
| AAL240621C00027000 | 2024-04-01 9:41AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 2,652 | 68.75% |
| AAL240621C00028000 | 2024-03-11 3:37PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 309 | 65.63% |
| AAL240621C00029000 | 2024-03-12 10:28AM EDT | 29.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 300 | 106.84% |
| AAL240621C00030000 | 2024-03-13 9:39AM EDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 2,736 | 84.38% |
| AAL240621C00032000 | 2024-01-29 3:06PM EDT | 32.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 1,191 | 105.47% |
| AAL240621C00035000 | 2024-04-09 12:15PM EDT | 35.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 68 | 1,549 | 125.59% |
| AAL240621C00037000 | 2024-03-27 3:44PM EDT | 37.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 10 | 631 | 131.25% |
| AAL240621C00040000 | 2024-02-21 3:19PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3,153 | 111.72% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00003000 | 2024-04-01 11:32AM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 300 | 10,542 | 159.38% |
| AAL240621P00004000 | 2024-02-12 3:06PM EDT | 4.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 266 | 142.19% |
| AAL240621P00005000 | 2024-04-10 1:02PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 52,955 | 106.25% |
| AAL240621P00006000 | 2024-04-18 3:50PM EDT | 6.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 70,140 | 100.78% |
| AAL240621P00007000 | 2024-04-11 9:37AM EDT | 7.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 469 | 78.13% |
| AAL240621P00008000 | 2024-04-25 10:14AM EDT | 8.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 14,748 | 68.75% |
| AAL240621P00009000 | 2024-04-26 11:32AM EDT | 9.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 5,041 | 57.03% |
| AAL240621P00010000 | 2024-04-26 11:13AM EDT | 10.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 50 | 147,068 | 49.22% |
| AAL240621P00011000 | 2024-04-26 11:32AM EDT | 11.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 28 | 40,740 | 42.19% |
| AAL240621P00012000 | 2024-04-26 11:38AM EDT | 12.00 | 0.21 | 0.18 | 0.20 | +0.07 | +50.00% | 161 | 31,679 | 37.89% |
| AAL240621P00013000 | 2024-04-26 11:10AM EDT | 13.00 | 0.44 | 0.43 | 0.45 | +0.09 | +25.71% | 65 | 87,114 | 35.45% |
| AAL240621P00014000 | 2024-04-26 12:05PM EDT | 14.00 | 0.88 | 0.87 | 0.90 | +0.17 | +23.94% | 153 | 7,852 | 33.69% |
| AAL240621P00015000 | 2024-04-26 11:27AM EDT | 15.00 | 1.53 | 1.52 | 1.56 | +0.26 | +20.47% | 24 | 33,297 | 32.03% |
| AAL240621P00016000 | 2024-04-26 11:00AM EDT | 16.00 | 2.38 | 2.22 | 2.39 | +0.17 | +7.69% | 10 | 1,573 | 30.27% |
| AAL240621P00017000 | 2024-04-17 3:23PM EDT | 17.00 | 3.30 | 3.25 | 3.35 | 0.00 | - | 5 | 338 | 33.20% |
| AAL240621P00018000 | 2024-04-26 11:17AM EDT | 18.00 | 4.30 | 4.25 | 4.35 | +0.05 | +1.18% | 3 | 11,698 | 39.84% |
| AAL240621P00019000 | 2024-03-04 1:24PM EDT | 19.00 | 3.98 | 2.83 | 4.90 | 0.00 | - | 2 | 9 | 0.00% |
| AAL240621P00020000 | 2024-04-19 10:00AM EDT | 20.00 | 6.16 | 6.25 | 6.35 | +0.36 | +6.21% | 20 | 0 | 51.56% |
| AAL240621P00021000 | 2024-02-29 3:45PM EDT | 21.00 | 5.35 | 4.60 | 5.70 | 0.00 | - | - | 0 | 0.00% |
| AAL240621P00022000 | 2024-04-22 9:31AM EDT | 22.00 | 7.70 | 8.25 | 8.35 | 0.00 | - | 89 | 0 | 61.72% |
| AAL240621P00024000 | 2024-03-04 11:16AM EDT | 24.00 | 8.00 | 9.00 | 11.30 | 0.00 | - | 1 | 0 | 151.56% |
| AAL240621P00025000 | 2024-01-31 4:05PM EDT | 25.00 | 10.70 | 9.30 | 9.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240621P00027000 | 2023-01-13 3:27PM EDT | 27.00 | 10.16 | 10.60 | 10.85 | 0.00 | - | 3 | 3 | 0.00% |
| AAL240621P00030000 | 2023-12-11 2:38PM EDT | 30.00 | 16.30 | 15.20 | 17.00 | 0.00 | - | 5 | 0 | 163.67% |
| AAL240621P00032000 | 2022-08-08 11:39AM EDT | 32.00 | 17.15 | 18.45 | 18.80 | 0.00 | - | 1 | 1 | 141.02% |
| AAL240621P00035000 | 2022-11-01 12:19PM EDT | 35.00 | 20.80 | 20.80 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240621P00037000 | 2023-07-20 12:17PM EDT | 37.00 | 19.37 | 21.80 | 22.05 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240621P00040000 | 2023-08-14 1:09PM EDT | 40.00 | 24.20 | 26.65 | 26.80 | 0.00 | - | 2 | 0 | 176.17% |
© 2024 Yahoo. Tutti i diritti riservati.