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
63.570,41 +1.445,10 (+2,33%)
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'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL251219C00001000 | 2024-02-08 12:09PM EDT | 1.00 | 12.65 | 11.50 | 16.00 | 0.00 | - | 1 | 233 | 0.00% |
| AAL251219C00002000 | 2024-03-21 3:24PM EDT | 2.00 | 13.06 | 10.60 | 14.50 | 0.00 | - | 1 | 22 | 0.00% |
| AAL251219C00003000 | 2024-06-03 12:52PM EDT | 3.00 | 8.75 | 8.20 | 9.75 | 0.00 | - | 2 | 3 | 166.80% |
| AAL251219C00004000 | 2024-06-13 3:43PM EDT | 4.00 | 7.85 | 6.10 | 7.40 | 0.00 | - | 44 | 287 | 56.06% |
| AAL251219C00005000 | 2024-07-24 9:36AM EDT | 5.00 | 6.05 | 3.55 | 7.20 | 0.00 | - | 5 | 94 | 114.16% |
| AAL251219C00008000 | 2024-07-25 2:30PM EDT | 8.00 | 3.93 | 2.96 | 4.85 | 0.00 | - | 497 | 1,318 | 55.18% |
| AAL251219C00010000 | 2024-07-26 2:22PM EDT | 10.00 | 2.61 | 2.59 | 2.80 | -0.08 | -2.97% | 52 | 1,906 | 51.71% |
| AAL251219C00013000 | 2024-07-26 3:32PM EDT | 13.00 | 1.46 | 1.33 | 1.71 | -0.11 | -7.01% | 61 | 2,209 | 49.98% |
| AAL251219C00015000 | 2024-07-26 10:40AM EDT | 15.00 | 0.93 | 0.93 | 1.05 | -0.17 | -15.45% | 23 | 6,578 | 45.51% |
| AAL251219C00017000 | 2024-07-25 12:17PM EDT | 17.00 | 0.72 | 0.62 | 0.70 | 0.00 | - | 38 | 4,526 | 44.39% |
| AAL251219C00020000 | 2024-07-26 2:23PM EDT | 20.00 | 0.36 | 0.35 | 0.42 | -0.04 | -10.00% | 100 | 3,326 | 44.53% |
| AAL251219C00022000 | 2024-07-25 9:35AM EDT | 22.00 | 0.23 | 0.20 | 0.31 | 0.00 | - | 8 | 4,140 | 44.92% |
| AAL251219C00025000 | 2024-07-24 2:25PM EDT | 25.00 | 0.16 | 0.16 | 0.21 | 0.00 | - | 2 | 2,451 | 45.80% |
| AAL251219C00027000 | 2024-07-25 9:42AM EDT | 27.00 | 0.16 | 0.12 | 0.17 | +0.02 | +14.29% | 1 | 795 | 46.68% |
| AAL251219C00030000 | 2024-07-25 12:17PM EDT | 30.00 | 0.11 | 0.08 | 0.17 | 0.00 | - | 3 | 4,352 | 50.39% |
| AAL251219C00035000 | 2024-07-25 2:50PM EDT | 35.00 | 0.07 | 0.04 | 0.12 | 0.00 | - | 82 | 6,617 | 52.34% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL251219P00001000 | 2024-07-09 3:33PM EDT | 1.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 117 | 2,894 | 127.34% |
| AAL251219P00002000 | 2024-06-24 9:30AM EDT | 2.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 1,352 | 25.00% |
| AAL251219P00003000 | 2024-07-26 11:11AM EDT | 3.00 | 0.09 | 0.04 | 0.11 | +0.01 | +12.50% | 76 | 23,590 | 63.28% |
| AAL251219P00004000 | 2024-07-12 1:08PM EDT | 4.00 | 0.10 | 0.07 | 0.16 | 0.00 | - | 20 | 2,177 | 54.49% |
| AAL251219P00005000 | 2024-07-26 1:10PM EDT | 5.00 | 0.21 | 0.18 | 0.24 | 0.00 | - | 105 | 155,538 | 50.59% |
| AAL251219P00008000 | 2024-07-26 11:04AM EDT | 8.00 | 0.82 | 0.66 | 0.85 | +0.13 | +18.84% | 1 | 18,388 | 43.46% |
| AAL251219P00010000 | 2024-07-26 9:54AM EDT | 10.00 | 1.52 | 1.25 | 1.69 | +0.02 | +1.33% | 2 | 39,850 | 41.21% |
| AAL251219P00013000 | 2024-07-26 3:07PM EDT | 13.00 | 3.23 | 2.93 | 3.25 | +0.18 | +5.90% | 41 | 11,685 | 32.96% |
| AAL251219P00015000 | 2024-07-24 2:21PM EDT | 15.00 | 5.00 | 2.96 | 4.75 | 0.00 | - | 1 | 5,652 | 29.54% |
| AAL251219P00017000 | 2024-07-25 1:10PM EDT | 17.00 | 6.45 | 5.50 | 7.15 | 0.00 | - | 1 | 6,926 | 46.14% |
| AAL251219P00020000 | 2024-06-27 10:51AM EDT | 20.00 | 8.88 | 8.40 | 10.40 | 0.00 | - | 4 | 17 | 60.16% |
| AAL251219P00022000 | 2024-06-14 9:50AM EDT | 22.00 | 10.75 | 10.70 | 12.60 | 0.00 | - | 1 | 0 | 69.34% |
| AAL251219P00025000 | 2024-03-21 12:08PM EDT | 25.00 | 10.35 | 8.70 | 13.45 | 0.00 | - | 6 | 0 | 0.00% |
| AAL251219P00027000 | 2023-07-26 9:56AM EDT | 27.00 | 10.31 | 12.50 | 12.85 | 0.00 | - | 10 | 0 | 0.00% |
| AAL251219P00030000 | 2023-09-07 3:05PM EDT | 30.00 | 16.01 | 16.90 | 17.60 | 0.00 | - | 1 | 0 | 0.00% |
| AAL251219P00035000 | 2023-08-09 11:55AM EDT | 35.00 | 19.45 | 20.85 | 21.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.