Italia markets open in 16 minutes
Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0647 -0,0009 (-0,09%) Bitcoin EUR
62.537,25 +290,04 (+0,47%) CMC Crypto 200
1.403,77 -10,99 (-0,78%)
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 | Lettera | 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 | 153.91% |
| AAL251219C00002000 | 2024-03-21 3:24PM EDT | 2.00 | 13.06 | 10.60 | 14.50 | 0.00 | - | 1 | 22 | 68.75% |
| AAL251219C00003000 | 2023-11-13 10:36AM EDT | 3.00 | 8.98 | 10.30 | 11.60 | 0.00 | - | 6 | 1 | 66.80% |
| AAL251219C00004000 | 2024-03-21 10:32AM EDT | 4.00 | 11.10 | 8.30 | 11.90 | 0.00 | - | 2 | 202 | 132.23% |
| AAL251219C00005000 | 2024-04-10 2:48PM EDT | 5.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAL251219C00008000 | 2024-04-18 10:28AM EDT | 8.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL251219C00010000 | 2024-04-19 11:27AM EDT | 10.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL251219C00013000 | 2024-04-22 3:20PM EDT | 13.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL251219C00015000 | 2024-04-22 1:59PM EDT | 15.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AAL251219C00017000 | 2024-04-22 2:46PM EDT | 17.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAL251219C00020000 | 2024-04-22 3:20PM EDT | 20.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AAL251219C00022000 | 2024-04-22 9:47AM EDT | 22.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAL251219C00025000 | 2024-04-19 10:37AM EDT | 25.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| AAL251219C00027000 | 2024-04-22 3:01PM EDT | 27.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AAL251219C00030000 | 2024-04-17 3:48PM EDT | 30.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AAL251219C00035000 | 2024-04-19 10:01AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL251219P00001000 | 2024-02-22 2:36PM EDT | 1.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 2,885 | 103.13% |
| AAL251219P00002000 | 2024-04-16 12:33PM EDT | 2.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAL251219P00003000 | 2024-04-16 9:45AM EDT | 3.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| AAL251219P00004000 | 2024-04-22 3:45PM EDT | 4.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAL251219P00005000 | 2024-04-22 12:51PM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| AAL251219P00008000 | 2024-04-22 12:50PM EDT | 8.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| AAL251219P00010000 | 2024-04-22 10:07AM EDT | 10.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| AAL251219P00013000 | 2024-04-22 3:20PM EDT | 13.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 3.13% |
| AAL251219P00015000 | 2024-04-15 2:06PM EDT | 15.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL251219P00017000 | 2024-04-03 1:24PM EDT | 17.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL251219P00020000 | 2024-04-22 10:11AM EDT | 20.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL251219P00022000 | 2024-03-14 9:57AM EDT | 22.00 | 8.17 | 7.80 | 9.90 | 0.00 | - | 1 | 585 | 59.33% |
| AAL251219P00025000 | 2024-03-21 12:08PM EDT | 25.00 | 10.35 | 8.70 | 13.45 | 0.00 | - | 6 | 0 | 73.32% |
| AAL251219P00027000 | 2023-07-26 9:56AM EDT | 27.00 | 10.31 | 12.45 | 12.85 | 0.00 | - | 10 | 0 | 36.08% |
| AAL251219P00030000 | 2023-09-07 3:05PM EDT | 30.00 | 16.01 | 16.90 | 17.60 | 0.00 | - | 1 | 0 | 65.16% |
| AAL251219P00035000 | 2023-08-09 11:55AM EDT | 35.00 | 19.45 | 20.85 | 21.25 | 0.00 | - | - | 0 | 50.68% |
© 2024 Yahoo. Tutti i diritti riservati.