Italia markets closed
Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0671 -0,0054 (-0,50%) Bitcoin EUR
56.051,64 -2.951,23 (-5,00%) CMC Crypto 200
1.278,57 -60,50 (-4,52%)
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'acquistoper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260618C00002000 | 2024-04-11 9:30AM EDT | 2.00 | 11.61 | 9.50 | 14.00 | 0.00 | - | 1 | 23 | 95.31% |
| AAL260618C00003000 | 2024-03-21 12:16PM EDT | 3.00 | 11.80 | 9.15 | 13.85 | 0.00 | - | 6 | 16 | 121.48% |
| AAL260618C00004000 | 2024-01-24 10:30AM EDT | 4.00 | 10.70 | 11.35 | 12.65 | 0.00 | - | 1 | 19 | 167.48% |
| AAL260618C00005000 | 2024-04-16 1:46PM EDT | 5.00 | 8.22 | 8.40 | 10.50 | 0.00 | - | 1 | 13 | 79.49% |
| AAL260618C00008000 | 2024-04-15 11:59AM EDT | 8.00 | 6.51 | 6.30 | 7.05 | 0.00 | - | 1 | 75 | 53.32% |
| AAL260618C00010000 | 2024-04-26 9:47AM EDT | 10.00 | 5.88 | 5.05 | 5.65 | 0.00 | - | 1 | 425 | 54.74% |
| AAL260618C00012000 | 2024-04-26 2:13PM EDT | 12.00 | 4.70 | 3.60 | 4.45 | 0.00 | - | 4 | 540 | 50.15% |
| AAL260618C00015000 | 2024-04-26 3:38PM EDT | 15.00 | 3.19 | 2.83 | 3.10 | 0.00 | - | 209 | 855 | 46.61% |
| AAL260618C00017000 | 2024-04-29 1:23PM EDT | 17.00 | 2.38 | 2.03 | 2.64 | 0.00 | - | 1 | 883 | 47.85% |
| AAL260618C00020000 | 2024-04-26 1:51PM EDT | 20.00 | 1.64 | 0.89 | 2.56 | 0.00 | - | 1 | 1,015 | 55.03% |
| AAL260618C00022000 | 2024-04-30 11:52AM EDT | 22.00 | 1.15 | 1.10 | 1.30 | -0.04 | -3.36% | 2 | 336 | 42.70% |
| AAL260618C00025000 | 2024-04-30 3:39PM EDT | 25.00 | 0.82 | 0.73 | 1.15 | +0.04 | +5.13% | 6 | 4,757 | 45.75% |
| AAL260618C00027000 | 2024-04-12 9:30AM EDT | 27.00 | 0.60 | 0.56 | 0.61 | 0.00 | - | 10 | 419 | 39.65% |
| AAL260618C00030000 | 2024-04-26 9:44AM EDT | 30.00 | 0.45 | 0.38 | 0.44 | 0.00 | - | 1 | 91 | 39.70% |
Opzioni di venditaper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260618P00002000 | 2024-04-26 12:43PM EDT | 2.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 25 | 4,871 | 79.30% |
| AAL260618P00003000 | 2024-04-26 2:38PM EDT | 3.00 | 0.20 | 0.07 | 4.45 | 0.00 | - | 10 | 184 | 209.38% |
| AAL260618P00004000 | 2024-03-28 9:44AM EDT | 4.00 | 0.24 | 0.25 | 0.79 | 0.00 | - | 42 | 5,366 | 76.47% |
| AAL260618P00005000 | 2024-04-30 3:59PM EDT | 5.00 | 0.39 | 0.39 | 0.51 | +0.04 | +11.43% | 135 | 80,573 | 60.64% |
| AAL260618P00008000 | 2024-04-29 1:45PM EDT | 8.00 | 0.75 | 0.58 | 1.13 | 0.00 | - | 2 | 8,768 | 52.59% |
| AAL260618P00010000 | 2024-04-30 2:01PM EDT | 10.00 | 1.21 | 1.03 | 1.27 | +0.16 | +15.24% | 40 | 13,730 | 39.75% |
| AAL260618P00012000 | 2024-04-25 10:54AM EDT | 12.00 | 1.76 | 1.17 | 2.09 | 0.00 | - | 9 | 5,913 | 37.92% |
| AAL260618P00015000 | 2024-04-26 1:40PM EDT | 15.00 | 3.14 | 3.20 | 3.35 | 0.00 | - | 5 | 450 | 30.81% |
| AAL260618P00017000 | 2024-04-26 1:40PM EDT | 17.00 | 4.34 | 4.45 | 4.55 | 0.00 | - | 5 | 102 | 27.49% |
| AAL260618P00020000 | 2024-03-19 10:06AM EDT | 20.00 | 6.35 | 5.40 | 7.00 | 0.00 | - | 1 | 10 | 26.54% |
| AAL260618P00022000 | 2023-12-21 1:29PM EDT | 22.00 | 7.24 | 6.00 | 11.00 | 0.00 | - | 2 | 1 | 58.84% |
| AAL260618P00025000 | 2024-02-29 12:26PM EDT | 25.00 | 9.45 | 7.60 | 10.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.