Italia markets open in 4 hours 39 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.747,22 +405,68 (+1,03%) EUR/USD
1,0697 -0,0011 (-0,11%) Bitcoin EUR
57.969,63 +998,20 (+1,75%) CMC Crypto 200
1.292,52 +26,38 (+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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240802C00009500 | 2024-06-26 9:30AM EDT | 9.50 | 1.74 | 1.82 | 2.19 | 0.00 | - | 2 | 5 | 63.87% |
| AAL240802C00010500 | 2024-06-27 2:47PM EDT | 10.50 | 1.03 | 1.05 | 1.31 | -0.13 | -11.21% | 201 | 8 | 53.13% |
| AAL240802C00011000 | 2024-06-27 3:51PM EDT | 11.00 | 0.75 | 0.73 | 0.79 | +0.01 | +1.35% | 176 | 132 | 45.90% |
| AAL240802C00011500 | 2024-06-27 3:49PM EDT | 11.50 | 0.52 | 0.48 | 0.53 | +0.08 | +18.18% | 92 | 696 | 44.43% |
| AAL240802C00012000 | 2024-06-27 2:51PM EDT | 12.00 | 0.30 | 0.30 | 0.38 | +0.02 | +7.14% | 163 | 924 | 46.68% |
| AAL240802C00012500 | 2024-06-27 12:54PM EDT | 12.50 | 0.18 | 0.17 | 0.22 | 0.00 | - | 15 | 445 | 44.14% |
| AAL240802C00013000 | 2024-06-27 3:49PM EDT | 13.00 | 0.12 | 0.10 | 0.13 | +0.01 | +9.09% | 7 | 431 | 43.75% |
| AAL240802C00013500 | 2024-06-27 12:24PM EDT | 13.50 | 0.08 | 0.06 | 0.10 | +0.01 | +14.29% | 210 | 22 | 47.27% |
| AAL240802C00014000 | 2024-06-27 12:54PM EDT | 14.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 1 | 27 | 48.83% |
| AAL240802C00014500 | 2024-06-27 12:59PM EDT | 14.50 | 0.02 | 0.01 | 0.07 | -0.02 | -50.00% | 62 | 281 | 54.69% |
| AAL240802C00015000 | 2024-06-25 11:42AM EDT | 15.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 1 | 165 | 63.67% |
| AAL240802C00015500 | 2024-06-27 11:32AM EDT | 15.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 90 | 101 | 51.56% |
| AAL240802C00016000 | 2024-06-21 2:17PM EDT | 16.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 34 | 84 | 55.47% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240802P00007500 | 2024-06-17 2:02PM EDT | 7.50 | 0.02 | 0.00 | 1.23 | 0.00 | - | - | 50 | 169.92% |
| AAL240802P00008000 | 2024-06-26 1:04PM EDT | 8.00 | 0.02 | 0.01 | 0.26 | 0.00 | - | 90 | 268 | 88.28% |
| AAL240802P00008500 | 2024-06-27 12:57PM EDT | 8.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 100 | 383 | 54.69% |
| AAL240802P00009000 | 2024-06-27 3:47PM EDT | 9.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 400 | 221 | 50.39% |
| AAL240802P00009500 | 2024-06-27 3:52PM EDT | 9.50 | 0.07 | 0.05 | 0.09 | -0.02 | -22.22% | 3 | 84 | 46.68% |
| AAL240802P00010000 | 2024-06-26 2:34PM EDT | 10.00 | 0.15 | 0.10 | 0.16 | 0.00 | - | 23 | 176 | 44.53% |
| AAL240802P00010500 | 2024-06-27 3:56PM EDT | 10.50 | 0.24 | 0.21 | 0.28 | -0.05 | -17.24% | 5 | 6,812 | 43.36% |
| AAL240802P00011000 | 2024-06-27 3:56PM EDT | 11.00 | 0.41 | 0.38 | 0.45 | -0.06 | -12.77% | 19 | 367 | 41.60% |
| AAL240802P00011500 | 2024-06-27 12:41PM EDT | 11.50 | 0.74 | 0.63 | 0.82 | 0.00 | - | 32 | 161 | 49.41% |
| AAL240802P00012000 | 2024-06-27 3:10PM EDT | 12.00 | 0.98 | 0.95 | 1.04 | -0.06 | -5.77% | 45 | 63 | 42.19% |
| AAL240802P00012500 | 2024-06-27 12:43PM EDT | 12.50 | 1.46 | 1.33 | 1.41 | +0.08 | +5.80% | 30 | 45 | 41.60% |
| AAL240802P00013000 | 2024-06-26 12:11PM EDT | 13.00 | 1.81 | 1.24 | 2.57 | 0.00 | - | 14 | 103 | 103.32% |
| AAL240802P00013500 | 2024-06-14 10:16AM EDT | 13.50 | 2.33 | 1.24 | 2.31 | 0.00 | - | - | 5 | 45.70% |
| AAL240802P00014500 | 2024-06-24 9:53AM EDT | 14.50 | 3.25 | 1.99 | 4.95 | 0.00 | - | 5 | 0 | 78.32% |
| AAL240802P00015000 | 2024-06-21 3:14PM EDT | 15.00 | 3.80 | 2.75 | 5.85 | 0.00 | - | 14 | 1 | 115.82% |
© 2024 Yahoo. Tutti i diritti riservati.