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
63.493,40 +1.352,48 (+2,18%)
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'acquistoper18 luglio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250718C00001000 | 2023-06-16 11:12AM EDT | 1.00 | 15.66 | 16.75 | 17.55 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250718C00002000 | 2023-09-27 1:05PM EDT | 2.00 | 10.85 | 9.10 | 9.35 | 0.00 | - | 1 | 24 | 180.27% |
| AAL250718C00003000 | 2024-05-30 3:44PM EDT | 3.00 | 8.70 | 8.00 | 10.60 | 0.00 | - | 5 | 32 | 230.08% |
| AAL250718C00004000 | 2024-07-23 3:40PM EDT | 4.00 | 6.80 | 6.05 | 8.10 | 0.00 | - | 3 | 19 | 96.09% |
| AAL250718C00005000 | 2024-07-11 9:30AM EDT | 5.00 | 6.05 | 5.20 | 6.95 | 0.00 | - | 1 | 26 | 77.25% |
| AAL250718C00008000 | 2024-07-25 9:46AM EDT | 8.00 | 3.90 | 1.78 | 4.45 | 0.00 | - | 3 | 612 | 83.30% |
| AAL250718C00010000 | 2024-07-26 2:34PM EDT | 10.00 | 2.20 | 2.25 | 2.47 | -0.16 | -6.78% | 5 | 543 | 50.54% |
| AAL250718C00012000 | 2024-07-26 3:09PM EDT | 12.00 | 1.37 | 1.41 | 1.61 | -0.18 | -11.61% | 112 | 7,431 | 50.59% |
| AAL250718C00015000 | 2024-07-26 2:34PM EDT | 15.00 | 0.62 | 0.62 | 0.68 | +0.01 | +1.64% | 28 | 3,602 | 44.58% |
| AAL250718C00017000 | 2024-07-26 12:51PM EDT | 17.00 | 0.39 | 0.37 | 0.43 | +0.02 | +5.41% | 23 | 861 | 44.68% |
| AAL250718C00020000 | 2024-07-25 3:59PM EDT | 20.00 | 0.20 | 0.18 | 0.23 | -0.03 | -13.04% | 1 | 2,339 | 45.41% |
| AAL250718C00022000 | 2024-07-25 3:15PM EDT | 22.00 | 0.17 | 0.12 | 0.16 | 0.00 | - | 5 | 1,256 | 46.09% |
| AAL250718C00025000 | 2024-07-26 10:39AM EDT | 25.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 201 | 4,728 | 47.46% |
| AAL250718C00027000 | 2024-07-26 12:12PM EDT | 27.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 20 | 252 | 48.63% |
| AAL250718C00030000 | 2024-07-10 12:13PM EDT | 30.00 | 0.05 | 0.03 | 0.40 | 0.00 | - | 100 | 2,057 | 63.09% |
| AAL250718C00035000 | 2024-07-26 12:44PM EDT | 35.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 243 | 14,749 | 51.17% |
Opzioni di venditaper18 luglio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250718P00001000 | 2024-07-09 11:22AM EDT | 1.00 | 0.01 | 0.00 | 0.92 | 0.00 | - | 9 | 441 | 250.00% |
| AAL250718P00002000 | 2023-12-26 4:59PM EDT | 2.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 3 | 258 | 112.50% |
| AAL250718P00003000 | 2024-02-16 11:18AM EDT | 3.00 | 0.09 | 0.01 | 0.19 | 0.00 | - | 196 | 996 | 80.27% |
| AAL250718P00004000 | 2024-06-12 11:54AM EDT | 4.00 | 0.04 | 0.00 | 2.17 | 0.00 | - | 2 | 59 | 137.89% |
| AAL250718P00005000 | 2024-07-26 3:38PM EDT | 5.00 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 25,386 | 94,549 | 51.37% |
| AAL250718P00008000 | 2024-07-26 3:29PM EDT | 8.00 | 0.54 | 0.47 | 0.88 | -0.01 | -1.82% | 18 | 26,493 | 52.98% |
| AAL250718P00010000 | 2024-07-25 12:21PM EDT | 10.00 | 1.33 | 1.19 | 1.48 | +0.20 | +17.70% | 64 | 14,827 | 43.95% |
| AAL250718P00012000 | 2024-07-26 3:08PM EDT | 12.00 | 2.37 | 2.07 | 2.40 | +0.12 | +5.33% | 2 | 11,343 | 36.52% |
| AAL250718P00015000 | 2024-07-22 10:56AM EDT | 15.00 | 4.60 | 4.50 | 5.20 | 0.00 | - | 1 | 3,618 | 48.44% |
| AAL250718P00017000 | 2024-06-28 11:22AM EDT | 17.00 | 5.71 | 5.55 | 7.15 | 0.00 | - | 15 | 212 | 55.18% |
| AAL250718P00020000 | 2024-07-12 10:08AM EDT | 20.00 | 9.30 | 8.60 | 10.50 | 0.00 | - | 3 | 0 | 74.66% |
| AAL250718P00022000 | 2024-03-08 10:57AM EDT | 22.00 | 7.15 | 7.55 | 9.40 | 0.00 | - | 281 | 506 | 0.00% |
| AAL250718P00030000 | 2023-05-25 10:36AM EDT | 30.00 | 15.75 | 13.60 | 14.00 | 0.00 | - | - | 0 | 0.00% |
| AAL250718P00035000 | 2024-03-28 12:37PM EDT | 35.00 | 19.70 | 19.15 | 22.40 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.