Italia markets close in 1 hour 34 minutes
FTSE MIB
33.981,31 -315,00 (-0,92%) Dow Jones
38.146,85 -239,24 (-0,62%) Nasdaq
15.949,91 -33,18 (-0,21%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,09 -0,54 (-0,65%) 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: 09:56AM EDT. Mercato aperto.
Opzioni d'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL261218C00001000 | 2024-03-15 11:37AM EDT | 1.00 | 13.00 | 9.50 | 14.50 | 0.00 | - | 3 | 3 | 0.00% |
| AAL261218C00002000 | 2024-04-02 9:34AM EDT | 2.00 | 13.00 | 9.50 | 14.50 | 0.00 | - | 10 | 17 | 83.40% |
| AAL261218C00003000 | 2024-04-17 3:35PM EDT | 3.00 | 11.15 | 9.40 | 12.15 | 0.00 | - | - | 9 | 129.30% |
| AAL261218C00004000 | 2024-04-17 3:35PM EDT | 4.00 | 10.40 | 8.65 | 12.25 | 0.00 | - | - | 4 | 75.39% |
| AAL261218C00005000 | 2024-04-16 11:53AM EDT | 5.00 | 8.85 | 8.30 | 10.05 | 0.00 | - | 3 | 9 | 52.59% |
| AAL261218C00008000 | 2024-04-25 12:16PM EDT | 8.00 | 7.30 | 5.60 | 9.00 | 0.00 | - | 15 | 40 | 55.62% |
| AAL261218C00010000 | 2024-04-26 3:36PM EDT | 10.00 | 6.25 | 5.80 | 6.30 | 0.00 | - | 2 | 603 | 52.03% |
| AAL261218C00012000 | 2024-04-30 9:38AM EDT | 12.00 | 5.00 | 4.90 | 5.10 | -0.15 | -2.91% | 10 | 1,243 | 51.07% |
| AAL261218C00015000 | 2024-04-29 9:53AM EDT | 15.00 | 3.55 | 3.55 | 3.70 | 0.00 | - | 7 | 525 | 47.00% |
| AAL261218C00017000 | 2024-04-29 11:26AM EDT | 17.00 | 2.90 | 2.67 | 3.50 | 0.00 | - | 2 | 264 | 51.12% |
| AAL261218C00020000 | 2024-04-26 1:51PM EDT | 20.00 | 2.03 | 1.52 | 2.05 | 0.00 | - | 16 | 576 | 42.26% |
| AAL261218C00022000 | 2024-04-29 1:36PM EDT | 22.00 | 1.72 | 1.53 | 1.89 | 0.00 | - | 3 | 849 | 44.39% |
| AAL261218C00025000 | 2024-04-29 3:26PM EDT | 25.00 | 1.42 | 0.72 | 3.55 | 0.00 | - | 10 | 1,163 | 52.22% |
| AAL261218C00027000 | 2024-04-26 11:21AM EDT | 27.00 | 0.91 | 0.83 | 0.94 | 0.00 | - | 1 | 46 | 39.89% |
| AAL261218C00030000 | 2024-04-26 9:45AM EDT | 30.00 | 0.67 | 0.64 | 1.63 | 0.00 | - | 2 | 233 | 52.71% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL261218P00002000 | 2024-01-25 2:26PM EDT | 2.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 0.00% |
| AAL261218P00003000 | 2024-04-24 11:42AM EDT | 3.00 | 0.18 | 0.00 | 0.52 | 0.00 | - | 2 | 11 | 69.14% |
| AAL261218P00004000 | 2024-04-24 11:45AM EDT | 4.00 | 0.24 | 0.07 | 0.61 | 0.00 | - | 2 | 8 | 60.84% |
| AAL261218P00005000 | 2024-04-24 3:57PM EDT | 5.00 | 0.43 | 0.33 | 0.48 | 0.00 | - | 3 | 151 | 53.47% |
| AAL261218P00008000 | 2024-04-24 11:48AM EDT | 8.00 | 0.88 | 0.72 | 0.99 | 0.00 | - | 2 | 2,651 | 45.26% |
| AAL261218P00010000 | 2024-04-29 1:34PM EDT | 10.00 | 1.30 | 1.16 | 1.43 | 0.00 | - | 1 | 22,054 | 39.21% |
| AAL261218P00012000 | 2024-04-25 1:42PM EDT | 12.00 | 2.00 | 1.51 | 2.11 | 0.00 | - | 132 | 215 | 35.47% |
| AAL261218P00015000 | 2024-04-26 11:28AM EDT | 15.00 | 3.39 | 3.15 | 3.40 | 0.00 | - | 1 | 1,161 | 29.85% |
| AAL261218P00017000 | 2024-04-10 1:08PM EDT | 17.00 | 4.65 | 4.00 | 4.55 | 0.00 | - | 1 | 8 | 26.81% |
| AAL261218P00020000 | 2024-04-04 3:13PM EDT | 20.00 | 6.71 | 6.40 | 8.90 | 0.00 | - | 1 | 2 | 49.56% |
| AAL261218P00025000 | 2024-03-21 12:08PM EDT | 25.00 | 10.43 | 8.50 | 13.50 | 0.00 | - | - | 6 | 54.09% |
| AAL261218P00027000 | 2024-02-26 10:30AM EDT | 27.00 | 11.88 | 10.50 | 12.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAL261218P00030000 | 2024-04-15 1:21PM EDT | 30.00 | 17.00 | 14.35 | 17.75 | 0.00 | - | 1 | 0 | 51.66% |
© 2024 Yahoo. Tutti i diritti riservati.