Italia markets open in 5 hours 9 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.732,58 +391,04 (+0,99%) EUR/USD
1,0691 -0,0018 (-0,17%) Bitcoin EUR
57.900,66 +766,77 (+1,34%) CMC Crypto 200
1.292,51 +26,36 (+2,08%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240712C00007500 | 2024-06-03 9:50AM EDT | 7.50 | 4.40 | 2.92 | 4.85 | 0.00 | - | 6 | 6 | 146.09% |
| AAL240712C00008000 | 2024-06-24 9:48AM EDT | 8.00 | 3.30 | 2.85 | 4.35 | 0.00 | - | 5 | 0 | 180.08% |
| AAL240712C00009000 | 2024-06-18 12:48PM EDT | 9.00 | 2.41 | 1.84 | 2.70 | 0.00 | - | 2 | 13 | 152.54% |
| AAL240712C00009500 | 2024-06-26 9:32AM EDT | 9.50 | 2.67 | 1.68 | 2.67 | 0.00 | - | 4 | 7 | 126.17% |
| AAL240712C00010000 | 2024-06-26 9:59AM EDT | 10.00 | 1.24 | 1.14 | 1.40 | 0.00 | - | 1 | 30 | 62.11% |
| AAL240712C00010500 | 2024-06-27 3:44PM EDT | 10.50 | 0.89 | 0.84 | 0.96 | +0.11 | +14.10% | 29 | 176 | 53.52% |
| AAL240712C00011000 | 2024-06-27 3:53PM EDT | 11.00 | 0.51 | 0.46 | 0.50 | +0.11 | +27.50% | 71 | 222 | 37.89% |
| AAL240712C00011500 | 2024-06-27 3:52PM EDT | 11.50 | 0.23 | 0.21 | 0.23 | +0.07 | +43.75% | 470 | 2,592 | 35.55% |
| AAL240712C00012000 | 2024-06-27 3:55PM EDT | 12.00 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 585 | 3,776 | 36.91% |
| AAL240712C00012500 | 2024-06-27 3:34PM EDT | 12.50 | 0.03 | 0.04 | 0.05 | 0.00 | - | 30 | 1,865 | 40.63% |
| AAL240712C00013000 | 2024-06-27 3:36PM EDT | 13.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 23 | 2,559 | 45.31% |
| AAL240712C00013500 | 2024-06-27 3:43PM EDT | 13.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 380 | 449 | 50.00% |
| AAL240712C00014000 | 2024-06-27 3:55PM EDT | 14.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 5 | 494 | 70.31% |
| AAL240712C00014500 | 2024-06-21 3:43PM EDT | 14.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 150 | 257 | 62.50% |
| AAL240712C00015000 | 2024-06-21 3:45PM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 323 | 339 | 70.31% |
| AAL240712C00015500 | 2024-06-18 2:12PM EDT | 15.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 50 | 197.27% |
| AAL240712C00016500 | 2024-06-03 2:01PM EDT | 16.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 200 | 60 | 179.49% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240712P00008500 | 2024-06-26 1:31PM EDT | 8.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 192 | 100.78% |
| AAL240712P00009000 | 2024-06-27 9:44AM EDT | 9.00 | 0.02 | 0.00 | 0.29 | -0.01 | -33.33% | 100 | 172 | 101.95% |
| AAL240712P00009500 | 2024-06-27 1:49PM EDT | 9.50 | 0.01 | 0.01 | 0.06 | -0.02 | -66.67% | 4 | 264 | 56.25% |
| AAL240712P00010000 | 2024-06-27 3:13PM EDT | 10.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 86 | 362 | 41.41% |
| AAL240712P00010500 | 2024-06-27 3:56PM EDT | 10.50 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 50 | 6,204 | 36.33% |
| AAL240712P00011000 | 2024-06-27 3:56PM EDT | 11.00 | 0.18 | 0.17 | 0.20 | -0.08 | -30.77% | 884 | 4,648 | 35.55% |
| AAL240712P00011500 | 2024-06-27 3:52PM EDT | 11.50 | 0.40 | 0.40 | 0.44 | -0.12 | -23.08% | 72 | 3,059 | 34.57% |
| AAL240712P00012000 | 2024-06-27 3:43PM EDT | 12.00 | 0.77 | 0.77 | 0.85 | -0.21 | -21.43% | 30 | 263 | 41.41% |
| AAL240712P00012500 | 2024-06-27 12:51PM EDT | 12.50 | 1.38 | 1.22 | 1.30 | +0.08 | +6.15% | 25 | 97 | 46.88% |
| AAL240712P00013000 | 2024-06-24 2:18PM EDT | 13.00 | 1.80 | 1.16 | 2.94 | 0.00 | - | 5 | 6 | 97.46% |
| AAL240712P00013500 | 2024-06-18 12:01PM EDT | 13.50 | 2.11 | 2.12 | 2.69 | 0.00 | - | 2 | 5 | 88.67% |
| AAL240712P00014000 | 2024-06-25 11:46AM EDT | 14.00 | 2.72 | 2.03 | 2.81 | 0.00 | - | 5 | 0 | 80.86% |
| AAL240712P00014500 | 2024-06-21 10:19AM EDT | 14.50 | 3.27 | 2.41 | 3.95 | 0.00 | - | 5 | 0 | 186.91% |
| AAL240712P00015000 | 2024-05-31 10:16AM EDT | 15.00 | 3.51 | 3.55 | 5.85 | 0.00 | - | 21 | 0 | 228.91% |
© 2024 Yahoo. Tutti i diritti riservati.