Italia markets close in 30 minutes
FTSE MIB
33.908,38 -387,93 (-1,13%) Dow Jones
38.245,65 -140,44 (-0,37%) Nasdaq
15.923,57 -59,52 (-0,37%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,39 -1,24 (-1,50%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:00AM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260116C00002000 | 2024-03-11 9:52AM EDT | 2.00 | 12.66 | 10.00 | 14.50 | 0.00 | - | 10 | 41 | 131.64% |
| AAL260116C00003000 | 2024-01-17 11:31AM EDT | 3.00 | 10.55 | 11.85 | 12.50 | 0.00 | - | 1 | 4 | 162.60% |
| AAL260116C00004000 | 2024-02-12 11:24AM EDT | 4.00 | 13.50 | 10.45 | 11.70 | 0.00 | - | 1 | 15 | 124.41% |
| AAL260116C00005000 | 2024-03-21 10:50AM EDT | 5.00 | 10.20 | 7.20 | 11.70 | 0.00 | - | 1 | 20 | 78.32% |
| AAL260116C00008000 | 2024-04-18 12:09PM EDT | 8.00 | 7.35 | 6.60 | 7.05 | 0.00 | - | 1 | 94 | 57.42% |
| AAL260116C00010000 | 2024-04-25 1:39PM EDT | 10.00 | 5.60 | 5.30 | 7.05 | 0.00 | - | 1 | 294 | 67.04% |
| AAL260116C00012000 | 2024-04-29 10:07AM EDT | 12.00 | 4.25 | 4.15 | 4.30 | 0.00 | - | 5 | 2,753 | 50.44% |
| AAL260116C00015000 | 2024-04-29 3:03PM EDT | 15.00 | 2.78 | 2.65 | 2.79 | 0.00 | - | 5 | 3,432 | 45.41% |
| AAL260116C00017000 | 2024-04-30 10:31AM EDT | 17.00 | 2.00 | 2.00 | 2.04 | -0.17 | -7.83% | 26 | 1,724 | 43.09% |
| AAL260116C00020000 | 2024-04-29 12:45PM EDT | 20.00 | 1.20 | 1.21 | 1.26 | 0.00 | - | 11 | 1,469 | 40.94% |
| AAL260116C00022000 | 2024-04-30 10:31AM EDT | 22.00 | 0.88 | 0.88 | 0.92 | -0.06 | -6.38% | 19 | 2,989 | 40.16% |
| AAL260116C00025000 | 2024-04-24 10:21AM EDT | 25.00 | 0.65 | 0.54 | 0.58 | 0.00 | - | 20 | 604 | 39.43% |
| AAL260116C00027000 | 2024-04-26 3:46PM EDT | 27.00 | 0.42 | 0.39 | 0.43 | 0.00 | - | 10 | 1,535 | 39.11% |
| AAL260116C00030000 | 2024-04-25 1:00PM EDT | 30.00 | 0.27 | 0.26 | 0.30 | 0.00 | - | 1 | 789 | 39.50% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260116P00002000 | 2024-04-26 12:00PM EDT | 2.00 | 0.06 | 0.03 | 0.19 | 0.00 | - | 35 | 155 | 89.06% |
| AAL260116P00003000 | 2024-02-29 11:12AM EDT | 3.00 | 0.11 | 0.04 | 1.19 | 0.00 | - | 11 | 77 | 112.01% |
| AAL260116P00004000 | 2024-04-23 3:20PM EDT | 4.00 | 0.17 | 0.07 | 0.44 | 0.00 | - | 2 | 601 | 69.73% |
| AAL260116P00005000 | 2024-04-24 11:52AM EDT | 5.00 | 0.25 | 0.04 | 0.31 | 0.00 | - | 2 | 16,170 | 52.83% |
| AAL260116P00008000 | 2024-04-29 12:27PM EDT | 8.00 | 0.58 | 0.53 | 0.58 | 0.00 | - | 200 | 32,783 | 44.97% |
| AAL260116P00010000 | 2024-04-24 11:52AM EDT | 10.00 | 0.97 | 0.92 | 0.97 | 0.00 | - | 2 | 4,380 | 39.40% |
| AAL260116P00012000 | 2024-04-26 1:07PM EDT | 12.00 | 1.56 | 1.51 | 1.56 | 0.00 | - | 2 | 11,270 | 35.16% |
| AAL260116P00015000 | 2024-04-29 2:12PM EDT | 15.00 | 2.90 | 2.86 | 2.93 | 0.00 | - | 5 | 8,627 | 30.37% |
| AAL260116P00017000 | 2024-04-24 2:44PM EDT | 17.00 | 4.10 | 4.05 | 4.15 | 0.00 | - | 101 | 3,990 | 27.25% |
| AAL260116P00020000 | 2024-04-08 9:47AM EDT | 20.00 | 6.40 | 6.35 | 6.40 | 0.00 | - | 7 | 944 | 21.00% |
| AAL260116P00022000 | 2024-03-27 9:44AM EDT | 22.00 | 7.20 | 7.70 | 8.05 | 0.00 | - | 47 | 467 | 0.00% |
| AAL260116P00025000 | 2023-09-27 3:37PM EDT | 25.00 | 12.36 | 13.65 | 14.30 | 0.00 | - | 1 | 0 | 73.63% |
| AAL260116P00027000 | 2023-11-01 3:16PM EDT | 27.00 | 15.90 | 13.40 | 14.90 | 0.00 | - | 15 | 0 | 61.65% |
| AAL260116P00030000 | 2024-02-05 3:46PM EDT | 30.00 | 15.70 | 15.10 | 15.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.