Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.486,11 +1.233,09 (+2,12%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240719C00010000 | 2024-05-03 11:54AM EDT | 10.00 | 4.00 | 2.17 | 5.90 | +0.38 | +10.50% | 7 | 23 | 59.77% |
| AAL240719C00011000 | 2024-04-25 11:22AM EDT | 11.00 | 3.10 | 2.74 | 3.15 | 0.00 | - | 1 | 5 | 54.69% |
| AAL240719C00012000 | 2024-05-03 11:33AM EDT | 12.00 | 2.05 | 1.93 | 2.29 | -0.15 | -6.82% | 2 | 141 | 48.05% |
| AAL240719C00013000 | 2024-05-03 9:53AM EDT | 13.00 | 1.65 | 1.50 | 1.57 | +0.08 | +5.10% | 2 | 327 | 44.53% |
| AAL240719C00014000 | 2024-05-03 3:49PM EDT | 14.00 | 0.92 | 0.91 | 0.94 | -0.05 | -5.15% | 63 | 2,512 | 39.75% |
| AAL240719C00015000 | 2024-05-03 3:57PM EDT | 15.00 | 0.52 | 0.51 | 0.53 | -0.02 | -3.70% | 252 | 1,957 | 37.99% |
| AAL240719C00016000 | 2024-05-03 1:29PM EDT | 16.00 | 0.27 | 0.26 | 0.29 | -0.02 | -6.90% | 20 | 1,423 | 37.60% |
| AAL240719C00017000 | 2024-05-03 1:59PM EDT | 17.00 | 0.13 | 0.13 | 0.16 | -0.02 | -13.33% | 2 | 423 | 38.09% |
| AAL240719C00018000 | 2024-05-03 10:38AM EDT | 18.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 6 | 757 | 39.06% |
| AAL240719C00019000 | 2024-05-02 1:17PM EDT | 19.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 111 | 41.21% |
| AAL240719C00020000 | 2024-04-30 10:33AM EDT | 20.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 100 | 98 | 42.97% |
| AAL240719C00021000 | 2024-04-30 10:33AM EDT | 21.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 100 | 103 | 47.66% |
| AAL240719C00022000 | 2024-04-24 11:25AM EDT | 22.00 | 0.02 | 0.00 | 0.77 | 0.00 | - | 200 | 39 | 84.77% |
| AAL240719C00023000 | 2024-04-24 11:16AM EDT | 23.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | 40 | 135 | 86.13% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240719P00007000 | 2024-04-24 1:23PM EDT | 7.00 | 0.03 | 0.01 | 0.66 | 0.00 | - | 22 | 132 | 127.15% |
| AAL240719P00008000 | 2024-04-30 2:38PM EDT | 8.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 100 | 222 | 57.81% |
| AAL240719P00009000 | 2024-05-02 9:41AM EDT | 9.00 | 0.03 | 0.04 | 0.06 | 0.00 | - | 200 | 191 | 54.69% |
| AAL240719P00010000 | 2024-04-30 11:21AM EDT | 10.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 10 | 39 | 48.05% |
| AAL240719P00011000 | 2024-05-03 11:02AM EDT | 11.00 | 0.13 | 0.12 | 0.15 | -0.04 | -23.53% | 6 | 76 | 43.36% |
| AAL240719P00012000 | 2024-05-03 1:29PM EDT | 12.00 | 0.27 | 0.25 | 0.29 | -0.06 | -18.18% | 1,513 | 3,826 | 39.75% |
| AAL240719P00013000 | 2024-05-03 3:26PM EDT | 13.00 | 0.54 | 0.51 | 0.53 | -0.06 | -10.00% | 417 | 14,178 | 36.33% |
| AAL240719P00014000 | 2024-05-03 3:57PM EDT | 14.00 | 0.92 | 0.92 | 0.94 | -0.03 | -3.16% | 15 | 4,423 | 33.89% |
| AAL240719P00015000 | 2024-05-03 1:52PM EDT | 15.00 | 1.53 | 1.49 | 1.55 | -0.22 | -12.57% | 10 | 113 | 32.42% |
| AAL240719P00016000 | 2024-05-02 9:39AM EDT | 16.00 | 2.38 | 2.26 | 2.72 | 0.00 | - | 2 | 12 | 50.98% |
| AAL240719P00017000 | 2024-05-02 11:02AM EDT | 17.00 | 3.19 | 3.15 | 5.10 | 0.00 | - | 1 | 2 | 78.56% |
| AAL240719P00018000 | 2024-04-25 9:33AM EDT | 18.00 | 4.50 | 2.31 | 5.55 | 0.00 | - | - | 0 | 105.62% |
© 2024 Yahoo. Tutti i diritti riservati.