Italia markets closed
Dow Jones
36.054,43 -70,13 (-0,19%) Nasdaq
14.146,71 -83,20 (-0,58%) Nikkei 225
33.445,90 +670,08 (+2,04%) EUR/USD
1,0767 -0,0036 (-0,33%) Bitcoin EUR
40.636,56 -160,45 (-0,39%) CMC Crypto 200
891,23 +648,56 (+267,25%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper18 luglio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250718C00001000 | 2023-06-16 10:12AM EST | 1.00 | 15.66 | 16.75 | 17.55 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250718C00002000 | 2023-09-27 12:05PM EST | 2.00 | 10.85 | 9.10 | 9.35 | 0.00 | - | 1 | 24 | 0.00% |
| AAL250718C00003000 | 2023-09-13 8:36AM EST | 3.00 | 10.65 | 9.05 | 9.25 | 0.00 | - | 12 | 24 | 0.00% |
| AAL250718C00004000 | 2023-09-08 8:30AM EST | 4.00 | 10.55 | 9.20 | 9.55 | 0.00 | - | 1 | 1 | 53.32% |
| AAL250718C00005000 | 2023-10-20 1:06PM EST | 5.00 | 7.07 | 7.80 | 8.25 | 0.00 | - | 10 | 20 | 0.00% |
| AAL250718C00008000 | 2023-12-01 3:14PM EST | 8.00 | 6.20 | 6.40 | 6.85 | 0.00 | - | 1 | 343 | 60.64% |
| AAL250718C00010000 | 2023-12-04 3:49PM EST | 10.00 | 5.15 | 5.20 | 5.50 | 0.00 | - | 5 | 231 | 57.42% |
| AAL250718C00012000 | 2023-12-04 11:26AM EST | 12.00 | 3.92 | 4.00 | 4.10 | 0.00 | - | 2 | 423 | 51.29% |
| AAL250718C00015000 | 2023-12-06 10:51AM EST | 15.00 | 2.60 | 2.26 | 2.59 | +0.14 | +5.69% | 96 | 2,334 | 46.27% |
| AAL250718C00017000 | 2023-12-01 1:33PM EST | 17.00 | 1.54 | 1.71 | 1.86 | 0.00 | - | 33 | 1,257 | 43.75% |
| AAL250718C00020000 | 2023-12-04 10:06AM EST | 20.00 | 1.01 | 1.07 | 1.14 | 0.00 | - | 1 | 401 | 41.82% |
| AAL250718C00022000 | 2023-11-29 10:19AM EST | 22.00 | 0.54 | 0.73 | 0.82 | 0.00 | - | 10 | 218 | 40.97% |
| AAL250718C00025000 | 2023-11-20 2:20PM EST | 25.00 | 0.36 | 0.46 | 0.51 | 0.00 | - | 10 | 967 | 40.23% |
| AAL250718C00027000 | 2023-12-04 10:06AM EST | 27.00 | 0.35 | 0.34 | 0.38 | +0.04 | +12.90% | 10 | 71 | 40.09% |
| AAL250718C00030000 | 2023-12-04 3:42PM EST | 30.00 | 0.22 | 0.22 | 0.27 | 0.00 | - | 15 | 1,923 | 40.72% |
| AAL250718C00035000 | 2023-12-06 2:08PM EST | 35.00 | 0.15 | 0.07 | 0.18 | +0.04 | +36.36% | 120 | 737 | 42.58% |
Opzioni Putper18 luglio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250718P00001000 | 2023-11-07 9:59AM EST | 1.00 | 0.12 | 0.01 | 0.27 | 0.00 | - | 40 | 495 | 135.55% |
| AAL250718P00002000 | 2023-12-05 10:21AM EST | 2.00 | 0.13 | 0.01 | 0.26 | 0.00 | - | 1 | 258 | 95.12% |
| AAL250718P00003000 | 2023-12-06 11:55AM EST | 3.00 | 0.26 | 0.07 | 0.27 | +0.05 | +23.81% | 2 | 997 | 78.71% |
| AAL250718P00004000 | 2023-12-06 1:32PM EST | 4.00 | 0.34 | 0.03 | 0.35 | +0.06 | +21.43% | 2 | 59 | 65.82% |
| AAL250718P00005000 | 2023-12-06 12:32PM EST | 5.00 | 0.37 | 0.37 | 0.39 | -0.01 | -2.63% | 1,768 | 95,783 | 66.02% |
| AAL250718P00008000 | 2023-12-01 2:49PM EST | 8.00 | 0.80 | 0.52 | 1.04 | 0.00 | - | 1 | 9,200 | 51.03% |
| AAL250718P00010000 | 2023-12-04 11:20AM EST | 10.00 | 1.18 | 0.93 | 1.22 | 0.00 | - | 6 | 3,662 | 44.51% |
| AAL250718P00012000 | 2023-12-01 1:15PM EST | 12.00 | 1.90 | 1.78 | 1.84 | 0.00 | - | 1 | 9,985 | 39.28% |
| AAL250718P00015000 | 2023-12-01 11:22AM EST | 15.00 | 3.45 | 3.10 | 3.20 | 0.00 | - | 10 | 1,537 | 32.98% |
| AAL250718P00017000 | 2023-12-01 11:23AM EST | 17.00 | 4.75 | 4.35 | 4.45 | 0.00 | - | 41 | 264 | 29.66% |
| AAL250718P00020000 | 2023-09-19 8:30AM EST | 20.00 | 7.00 | 8.25 | 8.70 | 0.00 | - | 100 | 378 | 54.52% |
| AAL250718P00022000 | 2023-11-21 3:50PM EST | 22.00 | 9.85 | 8.40 | 8.60 | 0.00 | - | 100 | 0 | 22.27% |
| AAL250718P00030000 | 2023-05-25 9:36AM EST | 30.00 | 15.75 | 13.60 | 14.00 | 0.00 | - | - | 0 | 0.00% |
| AAL250718P00035000 | 2023-10-24 12:52PM EST | 35.00 | 23.80 | 20.90 | 22.75 | 0.00 | - | - | 0 | 68.51% |
© 2023 Yahoo. Tutti i diritti riservati.