Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.596,95 +1.063,59 (+1,73%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240816C00002500 | 2024-07-23 11:02AM EDT | 2.50 | 8.00 | 7.65 | 8.95 | 0.00 | - | - | 5 | 432.03% |
| AAL240816C00003000 | 2024-05-29 1:14PM EDT | 3.00 | 8.50 | 7.90 | 9.80 | 0.00 | - | 2 | 6 | 776.95% |
| AAL240816C00004000 | 2024-06-18 3:49PM EDT | 4.00 | 7.35 | 6.00 | 7.50 | 0.00 | - | 2 | 5 | 276.56% |
| AAL240816C00005000 | 2024-07-12 2:20PM EDT | 5.00 | 5.70 | 5.55 | 6.10 | 0.00 | - | 10 | 18 | 247.66% |
| AAL240816C00006000 | 2024-01-25 1:42PM EDT | 6.00 | 9.45 | 9.25 | 9.40 | 0.00 | - | 7 | 8 | 1,159.38% |
| AAL240816C00007000 | 2024-07-26 2:33PM EDT | 7.00 | 3.45 | 2.92 | 4.60 | +0.75 | +27.78% | 1 | 12 | 137.89% |
| AAL240816C00007500 | 2024-07-22 10:56AM EDT | 7.50 | 3.10 | 2.82 | 4.20 | 0.00 | - | - | 0 | 169.53% |
| AAL240816C00008000 | 2024-07-26 2:32PM EDT | 8.00 | 2.48 | 2.40 | 2.92 | -0.18 | -6.77% | 6 | 191 | 75.00% |
| AAL240816C00008500 | 2024-07-25 10:03AM EDT | 8.50 | 1.83 | 1.98 | 2.40 | 0.00 | - | 4 | 11 | 70.31% |
| AAL240816C00009000 | 2024-07-26 3:26PM EDT | 9.00 | 1.66 | 1.50 | 1.89 | -0.10 | -5.68% | 39 | 451 | 57.42% |
| AAL240816C00009500 | 2024-07-26 3:25PM EDT | 9.50 | 1.18 | 1.20 | 1.39 | -0.05 | -4.07% | 78 | 70 | 58.98% |
| AAL240816C00010000 | 2024-07-26 3:59PM EDT | 10.00 | 0.83 | 0.81 | 0.85 | +0.02 | +2.47% | 394 | 25,913 | 48.44% |
| AAL240816C00010500 | 2024-07-26 3:59PM EDT | 10.50 | 0.50 | 0.49 | 0.51 | +0.01 | +2.04% | 4,139 | 2,449 | 44.34% |
| AAL240816C00011000 | 2024-07-26 3:56PM EDT | 11.00 | 0.27 | 0.26 | 0.29 | 0.00 | - | 5,406 | 27,019 | 43.95% |
| AAL240816C00011500 | 2024-07-26 3:43PM EDT | 11.50 | 0.13 | 0.13 | 0.14 | 0.00 | - | 211 | 5,158 | 42.58% |
| AAL240816C00012000 | 2024-07-26 3:59PM EDT | 12.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 2,005 | 31,739 | 45.31% |
| AAL240816C00012500 | 2024-07-26 3:46PM EDT | 12.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 637 | 176 | 46.09% |
| AAL240816C00013000 | 2024-07-26 3:56PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 492 | 12,492 | 47.66% |
| AAL240816C00013500 | 2024-07-23 3:06PM EDT | 13.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 1 | 51.56% |
| AAL240816C00014000 | 2024-07-26 11:32AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 332 | 9,998 | 50.00% |
| AAL240816C00014500 | 2024-07-22 3:03PM EDT | 14.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 2 | 98.05% |
| AAL240816C00015000 | 2024-07-26 11:07AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 12,292 | 59.38% |
| AAL240816C00015500 | 2024-07-23 12:53PM EDT | 15.50 | 0.01 | 0.00 | 0.33 | 0.00 | - | - | 12 | 120.70% |
| AAL240816C00016000 | 2024-07-26 1:16PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 5,354 | 68.75% |
| AAL240816C00016500 | 2024-07-22 2:27PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 75.00% |
| AAL240816C00017000 | 2024-07-24 1:12PM EDT | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 3,588 | 90.63% |
| AAL240816C00018000 | 2024-07-23 11:21AM EDT | 18.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 11,840 | 106.25% |
| AAL240816C00019000 | 2024-07-09 9:56AM EDT | 19.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 778 | 118.75% |
| AAL240816C00020000 | 2024-07-25 1:32PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 7,682 | 123.44% |
| AAL240816C00021000 | 2024-07-22 3:47PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 185 | 115.63% |
| AAL240816C00022000 | 2024-07-23 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 407 | 112.50% |
| AAL240816C00023000 | 2024-05-16 9:58AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 200 | 546 | 145.31% |
| AAL240816C00024000 | 2024-05-20 1:09PM EDT | 24.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 30 | 335 | 194.92% |
| AAL240816C00025000 | 2024-07-16 2:48PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 332 | 131.25% |
| AAL240816C00026000 | 2024-05-15 12:09PM EDT | 26.00 | 0.04 | 0.00 | 0.64 | 0.00 | - | 50 | 710 | 256.25% |
| AAL240816C00027000 | 2024-05-06 3:10PM EDT | 27.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 220 | 592 | 248.44% |
| AAL240816C00028000 | 2024-04-03 9:47AM EDT | 28.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 80 | 414 | 225.00% |
| AAL240816C00029000 | 2024-07-16 12:56PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 374 | 150.00% |
| AAL240816C00030000 | 2024-05-10 9:41AM EDT | 30.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 300 | 351 | 184.38% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240816P00003000 | 2024-04-09 3:07PM EDT | 3.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | - | 1 | 407.81% |
| AAL240816P00004000 | 2024-05-31 1:18PM EDT | 4.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 20 | 193.75% |
| AAL240816P00005000 | 2024-07-24 3:08PM EDT | 5.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 206 | 168.75% |
| AAL240816P00006000 | 2024-07-25 9:44AM EDT | 6.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 126 | 120.31% |
| AAL240816P00006500 | 2024-07-26 12:44PM EDT | 6.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 251 | 100.00% |
| AAL240816P00007000 | 2024-07-24 1:25PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 1,123 | 93.75% |
| AAL240816P00008000 | 2024-07-26 11:07AM EDT | 8.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 7 | 3,686 | 67.97% |
| AAL240816P00008500 | 2024-07-26 12:13PM EDT | 8.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 5 | 93 | 55.47% |
| AAL240816P00009000 | 2024-07-26 3:11PM EDT | 9.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 48 | 32,397 | 48.44% |
| AAL240816P00009500 | 2024-07-26 3:55PM EDT | 9.50 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 1,118 | 3,660 | 44.14% |
| AAL240816P00010000 | 2024-07-26 3:56PM EDT | 10.00 | 0.18 | 0.17 | 0.18 | 0.00 | - | 5,489 | 25,158 | 42.58% |
| AAL240816P00010500 | 2024-07-26 3:59PM EDT | 10.50 | 0.35 | 0.33 | 0.36 | -0.02 | -5.41% | 1,070 | 32,790 | 41.41% |
| AAL240816P00011000 | 2024-07-26 3:43PM EDT | 11.00 | 0.65 | 0.61 | 0.63 | 0.00 | - | 3,006 | 55,335 | 39.84% |
| AAL240816P00011500 | 2024-07-26 3:06PM EDT | 11.50 | 1.09 | 0.94 | 1.01 | +0.13 | +13.54% | 88 | 6 | 41.21% |
| AAL240816P00012000 | 2024-07-26 3:25PM EDT | 12.00 | 1.45 | 1.39 | 1.45 | +0.07 | +5.07% | 46 | 23,654 | 43.36% |
| AAL240816P00012500 | 2024-07-26 1:03PM EDT | 12.50 | 2.06 | 1.86 | 1.95 | -0.10 | -4.63% | 1 | 35 | 53.13% |
| AAL240816P00013000 | 2024-07-26 2:26PM EDT | 13.00 | 2.51 | 2.19 | 2.63 | +0.01 | +0.40% | 53 | 10,255 | 51.56% |
| AAL240816P00013500 | 2024-07-25 9:32AM EDT | 13.50 | 3.15 | 2.14 | 3.50 | -0.55 | -14.86% | - | - | 147.27% |
| AAL240816P00014000 | 2024-07-26 3:38PM EDT | 14.00 | 3.42 | 2.90 | 4.45 | +0.27 | +8.57% | 9 | 3,830 | 117.58% |
| AAL240816P00015000 | 2024-07-26 2:09PM EDT | 15.00 | 4.50 | 3.35 | 5.40 | +0.05 | +1.12% | 1 | 84 | 221.29% |
| AAL240816P00016000 | 2024-07-25 9:30AM EDT | 16.00 | 5.89 | 4.80 | 6.45 | 0.00 | - | 1 | 5 | 141.99% |
| AAL240816P00017000 | 2024-07-26 9:35AM EDT | 17.00 | 6.60 | 6.60 | 6.75 | +3.74 | +130.77% | 27 | 0 | 164.06% |
| AAL240816P00018000 | 2024-06-04 1:54PM EDT | 18.00 | 6.45 | 6.40 | 7.10 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240816P00019000 | 2024-07-24 10:28AM EDT | 19.00 | 8.69 | 7.35 | 9.30 | 0.00 | - | 1 | 2 | 272.66% |
| AAL240816P00020000 | 2024-02-06 11:07AM EDT | 20.00 | 5.50 | 5.15 | 5.20 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.