Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.413,29 -2.127,81 (-3,63%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250117C00001000 | 2024-03-11 9:51AM EDT | 1.00 | 13.61 | 11.95 | 14.60 | 0.00 | - | 3 | 36 | 0.00% |
| AAL250117C00002000 | 2024-04-24 3:16PM EDT | 2.00 | 11.90 | 11.95 | 14.55 | 0.00 | - | 23 | 976 | 267.58% |
| AAL250117C00003000 | 2024-01-02 2:49PM EDT | 3.00 | 10.87 | 11.00 | 11.80 | 0.00 | - | 4 | 39 | 50.00% |
| AAL250117C00004000 | 2024-05-07 9:41AM EDT | 4.00 | 10.75 | 10.20 | 12.15 | 0.00 | - | 1 | 88 | 159.18% |
| AAL250117C00005000 | 2024-04-22 11:14AM EDT | 5.00 | 9.53 | 9.45 | 9.70 | 0.00 | - | 24 | 1,519 | 85.74% |
| AAL250117C00008000 | 2024-05-08 2:03PM EDT | 8.00 | 6.93 | 5.25 | 6.95 | 0.00 | - | 1 | 3,257 | 72.56% |
| AAL250117C00010000 | 2024-05-07 10:36AM EDT | 10.00 | 5.13 | 5.05 | 5.15 | 0.00 | - | 20 | 5,054 | 56.69% |
| AAL250117C00012000 | 2024-05-10 3:51PM EDT | 12.00 | 3.60 | 3.55 | 3.65 | -0.10 | -2.70% | 18 | 6,735 | 50.64% |
| AAL250117C00015000 | 2024-05-10 3:40PM EDT | 15.00 | 1.87 | 1.84 | 1.87 | -0.03 | -1.58% | 61 | 31,455 | 44.51% |
| AAL250117C00017000 | 2024-05-10 12:49PM EDT | 17.00 | 1.07 | 1.08 | 1.11 | -0.08 | -6.96% | 255 | 15,259 | 41.94% |
| AAL250117C00020000 | 2024-05-09 3:59PM EDT | 20.00 | 0.50 | 0.46 | 0.52 | +0.03 | +6.38% | 10 | 8,232 | 41.26% |
| AAL250117C00022000 | 2024-05-08 11:07AM EDT | 22.00 | 0.27 | 0.25 | 0.30 | 0.00 | - | 1 | 8,327 | 40.72% |
| AAL250117C00025000 | 2024-05-10 3:36PM EDT | 25.00 | 0.10 | 0.11 | 0.14 | -0.02 | -16.67% | 5 | 8,699 | 40.82% |
| AAL250117C00027000 | 2024-05-06 2:34PM EDT | 27.00 | 0.08 | 0.06 | 0.11 | 0.00 | - | 6 | 2,372 | 42.97% |
| AAL250117C00030000 | 2024-05-10 10:31AM EDT | 30.00 | 0.06 | 0.04 | 0.10 | +0.02 | +50.00% | 170 | 10,050 | 47.56% |
| AAL250117C00035000 | 2024-05-10 3:14PM EDT | 35.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 56 | 1,589 | 46.09% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250117P00001000 | 2024-05-03 12:02PM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 1,506 | 134.38% |
| AAL250117P00002000 | 2024-05-07 3:55PM EDT | 2.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 40 | 5,514 | 106.25% |
| AAL250117P00003000 | 2024-05-07 2:42PM EDT | 3.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 210 | 13,716 | 116.80% |
| AAL250117P00004000 | 2024-05-10 11:28AM EDT | 4.00 | 0.04 | 0.03 | 0.09 | -0.01 | -20.00% | 60 | 5,502 | 82.81% |
| AAL250117P00005000 | 2024-05-09 12:47PM EDT | 5.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 180 | 119,403 | 71.09% |
| AAL250117P00008000 | 2024-05-07 3:21PM EDT | 8.00 | 0.17 | 0.17 | 0.20 | -0.02 | -10.53% | 1 | 92,938 | 52.15% |
| AAL250117P00010000 | 2024-05-10 1:46PM EDT | 10.00 | 0.34 | 0.35 | 0.39 | -0.05 | -12.82% | 375 | 75,650 | 45.12% |
| AAL250117P00012000 | 2024-05-10 3:12PM EDT | 12.00 | 0.75 | 0.75 | 0.79 | +0.02 | +2.74% | 21 | 76,013 | 39.89% |
| AAL250117P00015000 | 2024-05-09 10:12AM EDT | 15.00 | 1.97 | 1.94 | 1.98 | 0.00 | - | 96 | 37,995 | 34.28% |
| AAL250117P00017000 | 2024-05-02 11:01AM EDT | 17.00 | 3.60 | 3.15 | 3.25 | 0.00 | - | 18 | 4,246 | 31.52% |
| AAL250117P00020000 | 2024-05-08 2:14PM EDT | 20.00 | 5.55 | 5.60 | 5.70 | 0.00 | - | 1 | 165 | 25.98% |
| AAL250117P00022000 | 2024-03-20 10:56AM EDT | 22.00 | 7.71 | 7.35 | 8.85 | 0.00 | - | 50 | 1 | 67.14% |
| AAL250117P00025000 | 2024-05-10 10:28AM EDT | 25.00 | 10.65 | 10.50 | 12.65 | +0.15 | +1.43% | 300 | 0 | 69.73% |
| AAL250117P00027000 | 2023-08-09 12:23PM EDT | 27.00 | 11.17 | 12.90 | 13.10 | 0.00 | - | 25 | 0 | 57.32% |
| AAL250117P00030000 | 2023-08-29 10:44AM EDT | 30.00 | 15.01 | 17.00 | 17.10 | 0.00 | - | 10 | 0 | 94.14% |
| AAL250117P00035000 | 2023-09-01 11:18AM EDT | 35.00 | 20.33 | 22.15 | 22.25 | 0.00 | - | 20 | 0 | 107.91% |
© 2024 Yahoo. Tutti i diritti riservati.