Italia markets open in 4 hours 47 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
37.905,24 -56,56 (-0,15%) EUR/USD
1,0673 -0,0001 (-0,01%) Bitcoin EUR
57.949,36 -2.310,55 (-3,83%) CMC Crypto 200
885,54 0,00 (0,00%)
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'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250620C00001000 | 2023-06-27 11:34AM EDT | 1.00 | 16.25 | 15.40 | 15.80 | 0.00 | - | 10 | 55 | 0.00% |
| AAL250620C00002000 | 2024-01-25 1:54PM EDT | 2.00 | 13.46 | 11.10 | 15.40 | 0.00 | - | 20 | 140 | 272.66% |
| AAL250620C00003000 | 2024-04-17 1:30PM EDT | 3.00 | 10.83 | 10.70 | 12.15 | +0.03 | +0.28% | 3 | 106 | 129.10% |
| AAL250620C00004000 | 2024-03-27 12:23PM EDT | 4.00 | 11.33 | 7.90 | 12.45 | 0.00 | - | 1 | 1 | 87.11% |
| AAL250620C00005000 | 2024-04-15 3:03PM EDT | 5.00 | 8.35 | 8.75 | 10.65 | 0.00 | - | 5 | 39 | 102.15% |
| AAL250620C00008000 | 2024-04-16 10:44AM EDT | 8.00 | 6.47 | 6.05 | 8.10 | +0.77 | +13.51% | 1 | 36 | 74.17% |
| AAL250620C00010000 | 2024-04-16 1:30PM EDT | 10.00 | 4.35 | 5.05 | 5.25 | 0.00 | - | 10 | 638 | 55.13% |
| AAL250620C00012000 | 2024-04-17 11:16AM EDT | 12.00 | 3.44 | 3.40 | 3.80 | -0.01 | -0.29% | 2 | 1,476 | 49.83% |
| AAL250620C00015000 | 2024-04-17 3:46PM EDT | 15.00 | 2.25 | 2.20 | 2.26 | +0.51 | +29.31% | 1,062 | 18,274 | 44.95% |
| AAL250620C00017000 | 2024-04-17 3:48PM EDT | 17.00 | 1.53 | 1.40 | 1.78 | +0.36 | +30.77% | 102 | 12,986 | 46.90% |
| AAL250620C00020000 | 2024-04-17 3:27PM EDT | 20.00 | 0.78 | 0.73 | 0.84 | +0.18 | +30.00% | 22 | 2,246 | 40.87% |
| AAL250620C00022000 | 2024-04-12 10:36AM EDT | 22.00 | 0.48 | 0.54 | 0.74 | +0.07 | +17.07% | 6 | 5,572 | 44.19% |
| AAL250620C00025000 | 2024-04-17 2:30PM EDT | 25.00 | 0.27 | 0.05 | 0.48 | +0.08 | +42.11% | 2 | 6,513 | 44.58% |
| AAL250620C00030000 | 2024-04-17 3:25PM EDT | 30.00 | 0.12 | 0.13 | 0.15 | +0.04 | +50.00% | 13 | 3,049 | 41.02% |
| AAL250620C00035000 | 2024-04-17 10:42AM EDT | 35.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 326 | 11,874 | 41.41% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250620P00001000 | 2024-04-04 12:29PM EDT | 1.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 14 | 741 | 110.94% |
| AAL250620P00002000 | 2024-03-08 3:39PM EDT | 2.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 70 | 3,535 | 89.84% |
| AAL250620P00003000 | 2024-04-11 2:07PM EDT | 3.00 | 0.05 | 0.00 | 1.12 | 0.00 | - | 60 | 1,483 | 131.25% |
| AAL250620P00004000 | 2024-04-15 9:37AM EDT | 4.00 | 0.10 | 0.04 | 1.09 | 0.00 | - | 200 | 671 | 107.23% |
| AAL250620P00005000 | 2024-04-16 3:54PM EDT | 5.00 | 0.16 | 0.07 | 0.18 | 0.00 | - | 338 | 81,326 | 59.57% |
| AAL250620P00008000 | 2024-04-17 10:09AM EDT | 8.00 | 0.41 | 0.34 | 0.46 | -0.04 | -8.89% | 2 | 11,321 | 50.39% |
| AAL250620P00010000 | 2024-04-17 10:34AM EDT | 10.00 | 0.73 | 0.66 | 0.87 | -0.08 | -9.88% | 26 | 52,334 | 45.65% |
| AAL250620P00012000 | 2024-04-17 3:50PM EDT | 12.00 | 1.23 | 1.22 | 1.28 | -0.17 | -12.14% | 78 | 13,368 | 37.70% |
| AAL250620P00015000 | 2024-04-17 3:34PM EDT | 15.00 | 2.62 | 2.55 | 2.60 | -0.35 | -11.78% | 125 | 20,239 | 32.15% |
| AAL250620P00017000 | 2024-04-16 3:14PM EDT | 17.00 | 4.40 | 3.30 | 3.90 | 0.00 | - | 14 | 2,400 | 29.69% |
| AAL250620P00020000 | 2024-04-10 9:37AM EDT | 20.00 | 6.10 | 5.70 | 6.30 | 0.00 | - | 1 | 2,279 | 25.20% |
| AAL250620P00022000 | 2024-03-25 9:59AM EDT | 22.00 | 7.25 | 7.25 | 9.05 | 0.00 | - | 1 | 0 | 48.39% |
| AAL250620P00025000 | 2024-02-23 1:44PM EDT | 25.00 | 9.80 | 10.10 | 10.60 | 0.00 | - | 20 | 0 | 0.00% |
| AAL250620P00030000 | 2023-01-13 3:24PM EDT | 30.00 | 13.00 | 13.25 | 14.15 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.