Italia markets closed
Dow Jones
39.068,40 -59,40 (-0,15%) Nasdaq
17.836,90 +31,74 (+0,18%) Nikkei 225
39.341,54 -325,53 (-0,82%) EUR/USD
1,0707 +0,0023 (+0,21%) Bitcoin EUR
57.695,56 +737,23 (+1,29%) CMC Crypto 200
1.286,43 +20,29 (+1,60%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:24PM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240705C00008500 | 2024-06-26 11:01AM EDT | 8.50 | 2.84 | 2.26 | 2.76 | 0.00 | - | 5 | 28 | 125.00% |
| AAL240705C00009000 | 2024-06-26 1:13PM EDT | 9.00 | 2.30 | 2.07 | 2.26 | 0.00 | - | 5 | 7 | 103.91% |
| AAL240705C00009500 | 2024-06-27 1:50PM EDT | 9.50 | 1.72 | 1.72 | 1.77 | +0.02 | +1.18% | 34 | 8 | 78.13% |
| AAL240705C00010000 | 2024-06-27 11:50AM EDT | 10.00 | 1.18 | 1.21 | 1.27 | -0.03 | -2.48% | 207 | 133 | 57.81% |
| AAL240705C00010500 | 2024-06-27 1:55PM EDT | 10.50 | 0.76 | 0.74 | 0.78 | +0.07 | +10.14% | 5 | 212 | 47.66% |
| AAL240705C00011000 | 2024-06-27 2:09PM EDT | 11.00 | 0.31 | 0.31 | 0.34 | +0.03 | +10.34% | 366 | 993 | 33.40% |
| AAL240705C00011500 | 2024-06-27 2:04PM EDT | 11.50 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 1,622 | 3,363 | 29.30% |
| AAL240705C00012000 | 2024-06-27 1:39PM EDT | 12.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 193 | 5,325 | 34.77% |
| AAL240705C00012500 | 2024-06-27 12:33PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 344 | 5,559 | 44.53% |
| AAL240705C00013000 | 2024-06-26 2:53PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,408 | 50.00% |
| AAL240705C00013500 | 2024-06-26 12:25PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 978 | 53.13% |
| AAL240705C00014000 | 2024-06-26 2:29PM EDT | 14.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,787 | 78.13% |
| AAL240705C00014500 | 2024-06-27 12:02PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 158 | 71.88% |
| AAL240705C00015000 | 2024-06-24 11:32AM EDT | 15.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 211 | 96.88% |
| AAL240705C00015500 | 2024-06-17 3:57PM EDT | 15.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 264 | 136.72% |
| AAL240705C00016000 | 2024-06-26 3:08PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 265 | 93.75% |
| AAL240705C00016500 | 2024-05-29 9:59AM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 50.00% |
| AAL240705C00017000 | 2024-06-03 12:27PM EDT | 17.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 3 | 14 | 285.35% |
| AAL240705C00017500 | 2024-05-28 10:04AM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 41 | 50.00% |
| AAL240705C00018000 | 2024-05-28 10:02AM EDT | 18.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 200 | 90 | 307.03% |
| AAL240705C00018500 | 2024-05-28 10:02AM EDT | 18.50 | 0.02 | 0.00 | 1.15 | 0.00 | - | 200 | 100 | 317.19% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240705P00005000 | 2024-06-06 1:10PM EDT | 5.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 5 | 225.00% |
| AAL240705P00008500 | 2024-06-03 2:56PM EDT | 8.50 | 0.02 | 0.00 | 1.15 | 0.00 | - | 200 | 201 | 257.42% |
| AAL240705P00009000 | 2024-06-24 10:04AM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 213 | 70.31% |
| AAL240705P00009500 | 2024-06-26 10:31AM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 463 | 54.69% |
| AAL240705P00010000 | 2024-06-27 1:33PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 21 | 1,850 | 46.09% |
| AAL240705P00010500 | 2024-06-27 12:12PM EDT | 10.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 20 | 3,852 | 32.81% |
| AAL240705P00011000 | 2024-06-27 2:04PM EDT | 11.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 386 | 3,884 | 24.22% |
| AAL240705P00011500 | 2024-06-27 2:08PM EDT | 11.50 | 0.34 | 0.33 | 0.37 | -0.15 | -30.61% | 173 | 1,290 | 24.61% |
| AAL240705P00012000 | 2024-06-27 12:52PM EDT | 12.00 | 0.87 | 0.77 | 0.81 | +0.06 | +7.41% | 55 | 859 | 18.75% |
| AAL240705P00012500 | 2024-06-27 1:24PM EDT | 12.50 | 1.32 | 1.27 | 1.32 | +0.03 | +2.33% | 28 | 21 | 39.06% |
| AAL240705P00013000 | 2024-06-27 12:49PM EDT | 13.00 | 1.87 | 1.76 | 1.84 | -0.11 | -5.56% | 9 | 39 | 61.72% |
| AAL240705P00013500 | 2024-06-17 11:29AM EDT | 13.50 | 2.25 | 2.26 | 2.43 | 0.00 | - | 4 | 13 | 75.78% |
| AAL240705P00014000 | 2024-06-18 9:57AM EDT | 14.00 | 2.58 | 2.76 | 2.86 | 0.00 | - | 8 | 6 | 50.00% |
| AAL240705P00014500 | 2024-06-14 10:02AM EDT | 14.50 | 3.25 | 3.25 | 3.50 | 0.00 | - | 1 | 0 | 110.94% |
| AAL240705P00015000 | 2024-06-17 1:25PM EDT | 15.00 | 3.65 | 3.75 | 4.45 | 0.00 | - | 1 | 1 | 181.64% |
© 2024 Yahoo. Tutti i diritti riservati.