Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.245,50 +294,61 (+0,82%) Nasdaq
14.305,03 +78,81 (+0,55%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,38 -1,58 (-2,08%) Bitcoin EUR
35.629,02 +49,08 (+0,14%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260116C00002000 | 2023-09-25 2:48PM EST | 2.00 | 11.10 | 9.25 | 9.65 | 0.00 | - | 1 | 34 | 0.00% |
| AAL260116C00003000 | 2023-10-20 2:29PM EST | 3.00 | 8.67 | 9.40 | 9.95 | 0.00 | - | 1 | 4 | 0.00% |
| AAL260116C00004000 | 2023-10-27 8:41AM EST | 4.00 | 7.96 | 7.90 | 9.15 | 0.00 | - | 13 | 14 | 51.56% |
| AAL260116C00005000 | 2023-10-18 1:13PM EST | 5.00 | 7.50 | 7.75 | 8.40 | 0.00 | - | 5 | 10 | 56.35% |
| AAL260116C00008000 | 2023-11-14 1:09PM EST | 8.00 | 6.10 | 5.80 | 6.75 | 0.00 | - | 22 | 66 | 53.81% |
| AAL260116C00010000 | 2023-12-01 12:14PM EST | 10.00 | 5.17 | 4.55 | 5.40 | +0.27 | +5.51% | 1 | 143 | 57.08% |
| AAL260116C00012000 | 2023-12-01 1:15PM EST | 12.00 | 4.00 | 4.05 | 4.15 | +0.30 | +8.11% | 46 | 2,437 | 50.10% |
| AAL260116C00015000 | 2023-12-01 2:18PM EST | 15.00 | 2.75 | 2.56 | 3.00 | +0.50 | +22.22% | 15 | 296 | 49.05% |
| AAL260116C00017000 | 2023-12-01 12:58PM EST | 17.00 | 2.03 | 2.03 | 2.11 | +0.27 | +15.34% | 1 | 239 | 44.14% |
| AAL260116C00020000 | 2023-12-01 12:47PM EST | 20.00 | 1.30 | 1.28 | 1.37 | +0.21 | +19.27% | 2 | 689 | 41.92% |
| AAL260116C00022000 | 2023-12-01 2:44PM EST | 22.00 | 0.97 | 0.84 | 1.00 | +0.19 | +24.36% | 1 | 2,909 | 40.48% |
| AAL260116C00025000 | 2023-12-01 12:16PM EST | 25.00 | 0.60 | 0.60 | 0.70 | +0.05 | +9.09% | 2 | 114 | 40.38% |
| AAL260116C00027000 | 2023-12-01 3:56PM EST | 27.00 | 0.50 | 0.45 | 0.50 | +0.08 | +19.05% | 20 | 377 | 39.19% |
Opzioni Putper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260116P00002000 | 2023-11-29 12:03PM EST | 2.00 | 0.20 | 0.04 | 0.30 | 0.00 | - | 4 | 130 | 86.52% |
| AAL260116P00003000 | 2023-12-01 3:33PM EST | 3.00 | 0.32 | 0.08 | 0.42 | +0.02 | +6.67% | 4 | 77 | 74.41% |
| AAL260116P00004000 | 2023-12-01 3:32PM EST | 4.00 | 0.40 | 0.23 | 0.54 | -0.03 | -6.98% | 24 | 616 | 68.36% |
| AAL260116P00005000 | 2023-11-29 11:58AM EST | 5.00 | 0.54 | 0.51 | 0.58 | 0.00 | - | 2 | 8,936 | 63.48% |
| AAL260116P00008000 | 2023-12-01 3:56PM EST | 8.00 | 1.01 | 0.91 | 2.40 | -0.07 | -6.48% | 53 | 33,460 | 62.55% |
| AAL260116P00010000 | 2023-12-01 12:13PM EST | 10.00 | 1.56 | 1.49 | 1.77 | -0.09 | -5.45% | 1 | 382 | 46.61% |
| AAL260116P00012000 | 2023-12-01 10:20AM EST | 12.00 | 2.23 | 0.94 | 2.26 | -0.17 | -7.08% | 81 | 8,449 | 38.16% |
| AAL260116P00015000 | 2023-11-22 10:39AM EST | 15.00 | 3.77 | 3.55 | 3.70 | 0.00 | - | 18 | 4,093 | 32.13% |
| AAL260116P00017000 | 2023-10-27 12:16PM EST | 17.00 | 6.35 | 5.25 | 6.80 | 0.00 | - | 10 | 0 | 53.59% |
| AAL260116P00020000 | 2023-10-19 12:26PM EST | 20.00 | 8.36 | 7.75 | 8.50 | 0.00 | - | 6 | 16 | 44.09% |
| AAL260116P00025000 | 2023-09-27 2:37PM EST | 25.00 | 12.36 | 13.65 | 14.30 | 0.00 | - | 1 | 0 | 60.30% |
| AAL260116P00027000 | 2023-11-01 2:16PM EST | 27.00 | 15.90 | 13.40 | 14.90 | 0.00 | - | 15 | 0 | 47.22% |
© 2023 Yahoo. Tutti i diritti riservati.