Italia markets closed
Dow Jones
38.029,01 -357,08 (-0,93%) Nasdaq
15.816,63 -166,45 (-1,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0680 -0,0045 (-0,42%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.290,96 -48,11 (-3,60%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:40PM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL241115C00003000 | 2024-04-22 3:40PM EDT | 3.00 | 11.55 | 10.30 | 11.00 | 0.00 | - | 1 | 6 | 119.53% |
| AAL241115C00005000 | 2024-04-10 2:22PM EDT | 5.00 | 8.55 | 8.60 | 8.80 | 0.00 | - | - | 1 | 88.67% |
| AAL241115C00006000 | 2024-04-19 9:46AM EDT | 6.00 | 8.50 | 7.05 | 8.40 | 0.00 | - | 1 | 2 | 76.76% |
| AAL241115C00007000 | 2024-03-25 9:39AM EDT | 7.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| AAL241115C00008000 | 2024-04-05 1:15PM EDT | 8.00 | 6.30 | 5.80 | 5.95 | 0.00 | - | 100 | 100 | 63.77% |
| AAL241115C00010000 | 2024-04-30 10:02AM EDT | 10.00 | 4.20 | 4.05 | 4.20 | -0.30 | -6.67% | 21 | 112 | 53.13% |
| AAL241115C00011000 | 2024-04-30 10:28AM EDT | 11.00 | 3.60 | 3.30 | 3.40 | +0.04 | +1.12% | 1 | 37 | 51.47% |
| AAL241115C00012000 | 2024-04-25 9:57AM EDT | 12.00 | 2.80 | 2.64 | 2.68 | 0.00 | - | 3 | 356 | 47.90% |
| AAL241115C00013000 | 2024-04-29 12:15PM EDT | 13.00 | 2.15 | 2.03 | 2.06 | 0.00 | - | 2 | 195 | 45.31% |
| AAL241115C00014000 | 2024-04-30 12:27PM EDT | 14.00 | 1.59 | 1.52 | 1.55 | -0.06 | -3.64% | 880 | 406 | 43.51% |
| AAL241115C00015000 | 2024-04-30 11:27AM EDT | 15.00 | 1.15 | 1.11 | 1.13 | -0.07 | -5.74% | 7 | 4,663 | 41.90% |
| AAL241115C00016000 | 2024-04-30 12:41PM EDT | 16.00 | 0.79 | 0.80 | 0.82 | -0.17 | -17.71% | 50 | 1,968 | 41.07% |
| AAL241115C00017000 | 2024-04-30 1:12PM EDT | 17.00 | 0.58 | 0.56 | 0.58 | -0.07 | -10.77% | 15 | 651 | 40.28% |
| AAL241115C00018000 | 2024-04-30 10:10AM EDT | 18.00 | 0.44 | 0.39 | 0.40 | -0.03 | -6.38% | 1 | 2,147 | 39.50% |
| AAL241115C00019000 | 2024-04-29 12:53PM EDT | 19.00 | 0.30 | 0.27 | 0.30 | 0.00 | - | 5 | 70 | 40.04% |
| AAL241115C00020000 | 2024-04-30 9:42AM EDT | 20.00 | 0.23 | 0.19 | 0.21 | -0.02 | -8.00% | 1 | 5,093 | 39.84% |
| AAL241115C00021000 | 2024-04-29 12:50PM EDT | 21.00 | 0.16 | 0.13 | 0.15 | 0.00 | - | 25 | 211 | 39.84% |
| AAL241115C00022000 | 2024-04-29 10:31AM EDT | 22.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 4 | 96 | 40.14% |
| AAL241115C00025000 | 2024-04-26 12:07PM EDT | 25.00 | 0.05 | 0.02 | 0.30 | 0.00 | - | 200 | 245 | 51.56% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL241115P00007000 | 2024-04-29 10:18AM EDT | 7.00 | 0.08 | 0.04 | 0.32 | 0.00 | - | 194 | 142 | 65.23% |
| AAL241115P00008000 | 2024-04-30 9:58AM EDT | 8.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 179 | 38 | 50.78% |
| AAL241115P00009000 | 2024-04-19 11:28AM EDT | 9.00 | 0.20 | 0.18 | 0.20 | 0.00 | - | 1 | 1,075 | 45.51% |
| AAL241115P00010000 | 2024-04-29 10:11AM EDT | 10.00 | 0.28 | 0.29 | 0.31 | 0.00 | - | 15 | 7,191 | 41.90% |
| AAL241115P00011000 | 2024-04-29 2:05PM EDT | 11.00 | 0.47 | 0.47 | 0.50 | 0.00 | - | 20 | 588 | 39.70% |
| AAL241115P00012000 | 2024-04-26 3:00PM EDT | 12.00 | 0.69 | 0.75 | 0.77 | 0.00 | - | 2,887 | 8,595 | 37.65% |
| AAL241115P00013000 | 2024-04-29 3:08PM EDT | 13.00 | 1.02 | 1.11 | 1.14 | 0.00 | - | 13 | 8,985 | 35.84% |
| AAL241115P00014000 | 2024-04-30 12:35PM EDT | 14.00 | 1.57 | 1.59 | 1.61 | +0.06 | +3.97% | 1 | 2,426 | 33.94% |
| AAL241115P00015000 | 2024-04-26 10:56AM EDT | 15.00 | 2.11 | 2.16 | 2.19 | 0.00 | - | 5 | 664 | 32.03% |
| AAL241115P00016000 | 2024-04-29 12:36PM EDT | 16.00 | 2.71 | 2.85 | 2.89 | 0.00 | - | 1 | 324 | 30.47% |
| AAL241115P00017000 | 2024-04-12 9:55AM EDT | 17.00 | 4.00 | 3.60 | 3.70 | 0.00 | - | 288 | 289 | 29.49% |
| AAL241115P00018000 | 2024-04-25 9:57AM EDT | 18.00 | 4.40 | 4.45 | 4.55 | 0.00 | - | 1 | 13 | 26.76% |
| AAL241115P00019000 | 2024-04-26 9:31AM EDT | 19.00 | 5.05 | 5.40 | 5.50 | 0.00 | - | 11 | 12 | 26.56% |
| AAL241115P00020000 | 2024-04-03 12:33PM EDT | 20.00 | 5.85 | 6.40 | 6.50 | 0.00 | - | 1 | 1 | 29.69% |
© 2024 Yahoo. Tutti i diritti riservati.