Italia markets open in 7 hours 1 minute
Dow Jones
35.950,89 +520,47 (+1,47%) Nasdaq
14.226,22 -32,27 (-0,23%) Nikkei 225
33.523,48 +36,59 (+0,11%) EUR/USD
1,0905 +0,0012 (+0,11%) Bitcoin EUR
34.566,19 -104,23 (-0,30%) CMC Crypto 200
780,63 -3,02 (-0,39%)
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'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL251219C00001000 | 2023-10-27 9:05AM EST | 1.00 | 10.10 | 10.30 | 12.70 | 0.00 | - | 1 | 0 | 101.17% |
| AAL251219C00002000 | 2023-09-13 8:48AM EST | 2.00 | 11.60 | 9.90 | 10.10 | 0.00 | - | 12 | 18 | 0.00% |
| AAL251219C00003000 | 2023-11-13 9:36AM EST | 3.00 | 8.98 | 9.45 | 10.00 | 0.00 | - | 6 | 1 | 77.83% |
| AAL251219C00004000 | 2023-07-27 8:35AM EST | 4.00 | 12.91 | 10.90 | 11.15 | 0.00 | - | 2 | 201 | 174.22% |
| AAL251219C00005000 | 2023-11-13 9:30AM EST | 5.00 | 8.00 | 8.05 | 8.40 | 0.00 | - | 2 | 52 | 72.56% |
| AAL251219C00008000 | 2023-11-20 3:50PM EST | 8.00 | 6.25 | 6.00 | 6.20 | 0.00 | - | 3 | 672 | 61.79% |
| AAL251219C00010000 | 2023-11-22 2:56PM EST | 10.00 | 4.70 | 4.70 | 5.30 | 0.00 | - | 5 | 439 | 58.94% |
| AAL251219C00013000 | 2023-11-30 9:34AM EST | 13.00 | 2.50 | 3.05 | 3.25 | -0.50 | -16.67% | 1 | 442 | 49.54% |
| AAL251219C00015000 | 2023-11-30 10:13AM EST | 15.00 | 2.20 | 2.34 | 2.42 | 0.00 | - | 2 | 1,286 | 46.34% |
| AAL251219C00017000 | 2023-11-30 10:14AM EST | 17.00 | 1.64 | 1.43 | 1.79 | -0.16 | -8.89% | 1 | 2,395 | 44.17% |
| AAL251219C00020000 | 2023-11-29 2:36PM EST | 20.00 | 1.00 | 1.04 | 1.14 | -0.05 | -4.76% | 10 | 2,162 | 42.14% |
| AAL251219C00022000 | 2023-11-22 2:07PM EST | 22.00 | 0.84 | 0.74 | 0.85 | 0.00 | - | 3 | 3,048 | 41.31% |
| AAL251219C00025000 | 2023-11-30 12:50PM EST | 25.00 | 0.53 | 0.48 | 0.56 | 0.00 | - | 1 | 689 | 40.63% |
| AAL251219C00027000 | 2023-11-28 11:55AM EST | 27.00 | 0.35 | 0.35 | 0.46 | -0.02 | -5.41% | 2 | 766 | 41.09% |
| AAL251219C00030000 | 2023-11-30 2:40PM EST | 30.00 | 0.26 | 0.24 | 0.32 | -0.04 | -13.33% | 122 | 918 | 40.92% |
| AAL251219C00035000 | 2023-11-30 1:01PM EST | 35.00 | 0.17 | 0.13 | 0.18 | +0.01 | +6.25% | 123 | 2,711 | 40.72% |
Opzioni Putper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL251219P00001000 | 2023-11-17 11:11AM EST | 1.00 | 0.12 | 0.04 | 0.13 | 0.00 | - | 170 | 2,852 | 105.47% |
| AAL251219P00002000 | 2023-11-29 12:07PM EST | 2.00 | 0.21 | 0.10 | 0.30 | 0.00 | - | 1 | 1,351 | 90.43% |
| AAL251219P00003000 | 2023-11-29 12:04PM EST | 3.00 | 0.32 | 0.20 | 0.39 | 0.00 | - | 2 | 23,882 | 77.93% |
| AAL251219P00004000 | 2023-11-30 3:50PM EST | 4.00 | 0.41 | 0.37 | 0.48 | 0.00 | - | 20 | 2,196 | 70.22% |
| AAL251219P00005000 | 2023-11-29 12:05PM EST | 5.00 | 0.56 | 0.52 | 0.58 | 0.00 | - | 2 | 173,174 | 63.09% |
| AAL251219P00008000 | 2023-11-29 12:06PM EST | 8.00 | 1.10 | 1.01 | 1.09 | +0.06 | +5.77% | 1 | 43,773 | 48.98% |
| AAL251219P00010000 | 2023-11-29 12:07PM EST | 10.00 | 1.57 | 1.54 | 1.63 | 0.00 | - | 2 | 46,722 | 42.48% |
| AAL251219P00013000 | 2023-11-29 9:55AM EST | 13.00 | 2.73 | 2.65 | 2.80 | 0.00 | - | 294 | 8,830 | 34.84% |
| AAL251219P00015000 | 2023-11-16 9:54AM EST | 15.00 | 3.90 | 3.80 | 3.90 | 0.00 | - | 1 | 2,563 | 30.96% |
| AAL251219P00017000 | 2023-11-21 1:50PM EST | 17.00 | 5.40 | 5.10 | 5.25 | 0.00 | - | 1 | 4,590 | 27.42% |
| AAL251219P00020000 | 2023-11-09 1:27PM EST | 20.00 | 8.30 | 7.55 | 8.20 | 0.00 | - | 1 | 1,136 | 33.55% |
| AAL251219P00022000 | 2023-09-15 8:40AM EST | 22.00 | 8.67 | 10.20 | 10.35 | 0.00 | - | 3 | 3 | 40.14% |
| AAL251219P00025000 | 2023-09-25 2:55PM EST | 25.00 | 12.09 | 13.55 | 14.20 | 0.00 | - | 2 | 6 | 54.10% |
| AAL251219P00027000 | 2023-07-26 8:56AM EST | 27.00 | 10.31 | 12.45 | 12.85 | 0.00 | - | 10 | 0 | 0.00% |
| AAL251219P00030000 | 2023-09-07 2:05PM EST | 30.00 | 16.01 | 16.90 | 17.60 | 0.00 | - | 1 | 0 | 27.74% |
| AAL251219P00035000 | 2023-08-09 10:55AM EST | 35.00 | 19.45 | 20.85 | 21.25 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.