Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.829,40 +206,97 (+0,34%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621C00003000 | 2024-06-14 1:29PM EDT | 3.00 | 8.20 | 7.75 | 8.75 | -4.11 | -33.39% | 240 | 443 | 970.31% |
| AAL240621C00004000 | 2024-06-14 1:23PM EDT | 4.00 | 7.16 | 5.85 | 7.55 | -2.44 | -25.42% | 240 | 1 | 650.00% |
| AAL240621C00005000 | 2024-06-14 2:25PM EDT | 5.00 | 6.20 | 5.25 | 6.35 | -0.20 | -3.13% | 150 | 935 | 379.69% |
| AAL240621C00006000 | 2024-06-14 2:29PM EDT | 6.00 | 5.21 | 4.00 | 6.20 | -3.84 | -42.43% | 390 | 28 | 675.78% |
| AAL240621C00007000 | 2024-06-14 2:30PM EDT | 7.00 | 4.19 | 3.45 | 5.15 | -0.41 | -8.91% | 240 | 40 | 190.63% |
| AAL240621C00008000 | 2024-06-14 3:20PM EDT | 8.00 | 3.20 | 3.25 | 3.35 | -0.15 | -4.48% | 280 | 658 | 142.19% |
| AAL240621C00009000 | 2024-06-11 2:56PM EDT | 9.00 | 2.25 | 2.26 | 2.43 | -0.10 | -4.26% | 12 | 129 | 128.13% |
| AAL240621C00009500 | 2024-06-12 10:07AM EDT | 9.50 | 2.14 | 1.57 | 2.02 | 0.00 | - | 13 | 153 | 75.00% |
| AAL240621C00010000 | 2024-06-14 3:24PM EDT | 10.00 | 1.21 | 1.27 | 1.52 | -0.24 | -16.55% | 428 | 1,223 | 96.48% |
| AAL240621C00010500 | 2024-06-14 3:39PM EDT | 10.50 | 0.74 | 0.79 | 0.92 | -0.23 | -23.71% | 203 | 420 | 58.59% |
| AAL240621C00011000 | 2024-06-14 3:59PM EDT | 11.00 | 0.37 | 0.36 | 0.39 | -0.15 | -28.85% | 4,870 | 2,936 | 39.06% |
| AAL240621C00011500 | 2024-06-14 3:58PM EDT | 11.50 | 0.10 | 0.09 | 0.10 | -0.08 | -44.44% | 4,890 | 11,170 | 32.81% |
| AAL240621C00012000 | 2024-06-14 3:58PM EDT | 12.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 6,554 | 27,090 | 39.06% |
| AAL240621C00012500 | 2024-06-14 3:57PM EDT | 12.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 400 | 11,512 | 51.56% |
| AAL240621C00013000 | 2024-06-14 3:12PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,374 | 25,131 | 62.50% |
| AAL240621C00013500 | 2024-06-14 3:36PM EDT | 13.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 241 | 3,327 | 75.00% |
| AAL240621C00014000 | 2024-06-14 12:31PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 30,519 | 75.00% |
| AAL240621C00014500 | 2024-06-11 9:30AM EDT | 14.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,768 | 98.44% |
| AAL240621C00015000 | 2024-06-14 12:52PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 44,763 | 93.75% |
| AAL240621C00015500 | 2024-06-14 3:56PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 1,430 | 112.50% |
| AAL240621C00016000 | 2024-06-14 2:50PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 28,359 | 112.50% |
| AAL240621C00016500 | 2024-06-13 11:10AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 35 | 118.75% |
| AAL240621C00017000 | 2024-06-12 11:21AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 13,679 | 131.25% |
| AAL240621C00017500 | 2024-06-13 9:30AM EDT | 17.50 | 0.11 | 0.00 | 0.03 | 0.00 | - | 2 | 46 | 156.25% |
| AAL240621C00018000 | 2024-06-14 12:43PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 25,428 | 143.75% |
| AAL240621C00018500 | 2024-06-13 9:30AM EDT | 18.50 | 0.23 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 165.63% |
| AAL240621C00019000 | 2024-06-05 3:01PM EDT | 19.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 2,265 | 210.94% |
| AAL240621C00019500 | 2024-06-03 9:46AM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 181.25% |
| AAL240621C00020000 | 2024-06-14 2:46PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,368 | 175.00% |
| AAL240621C00020500 | 2024-05-30 3:23PM EDT | 20.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 34 | 34 | 203.13% |
| AAL240621C00021000 | 2024-05-31 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 487 | 2,477 | 231.25% |
| AAL240621C00022000 | 2024-05-31 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 5,861 | 193.75% |
| AAL240621C00023000 | 2024-04-03 3:49PM EDT | 23.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 3 | 78 | 295.31% |
| AAL240621C00024000 | 2024-04-12 10:48AM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 445 | 265.63% |
| AAL240621C00025000 | 2024-05-30 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 4,800 | 225.00% |
| AAL240621C00026000 | 2024-03-18 9:56AM EDT | 26.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 100 | 449 | 372.66% |
| AAL240621C00027000 | 2024-04-01 9:41AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 2,652 | 268.75% |
| AAL240621C00028000 | 2024-03-11 3:37PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 309 | 256.25% |
| AAL240621C00029000 | 2024-03-12 10:28AM EDT | 29.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 300 | 404.69% |
| AAL240621C00030000 | 2024-05-14 11:04AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,736 | 275.00% |
| AAL240621C00032000 | 2024-05-23 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,191 | 287.50% |
| AAL240621C00035000 | 2024-05-09 1:13PM EDT | 35.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1,550 | 312.50% |
| AAL240621C00037000 | 2024-04-30 3:18PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 631 | 325.00% |
| AAL240621C00040000 | 2024-05-14 10:03AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 250 | 3,208 | 337.50% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00003000 | 2024-05-30 10:21AM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 10,562 | 437.50% |
| AAL240621P00004000 | 2024-02-12 3:06PM EDT | 4.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 266 | 381.25% |
| AAL240621P00005000 | 2024-05-31 10:51AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 52,990 | 250.00% |
| AAL240621P00006000 | 2024-04-18 3:50PM EDT | 6.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 70,140 | 250.00% |
| AAL240621P00007000 | 2024-05-29 11:17AM EDT | 7.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 261 | 715 | 268.75% |
| AAL240621P00008000 | 2024-06-06 1:24PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 351 | 14,789 | 128.13% |
| AAL240621P00009000 | 2024-06-14 11:08AM EDT | 9.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 5,350 | 146.09% |
| AAL240621P00009500 | 2024-06-14 3:13PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 633 | 70.31% |
| AAL240621P00010000 | 2024-06-14 3:49PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1,195 | 147,622 | 51.56% |
| AAL240621P00010500 | 2024-06-14 3:57PM EDT | 10.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 822 | 1,805 | 43.75% |
| AAL240621P00011000 | 2024-06-14 3:57PM EDT | 11.00 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 17,026 | 44,495 | 35.16% |
| AAL240621P00011500 | 2024-06-14 3:57PM EDT | 11.50 | 0.32 | 0.30 | 0.32 | +0.11 | +52.38% | 7,013 | 15,557 | 32.81% |
| AAL240621P00012000 | 2024-06-14 3:57PM EDT | 12.00 | 0.74 | 0.72 | 0.76 | +0.19 | +34.55% | 391 | 34,131 | 42.19% |
| AAL240621P00012500 | 2024-06-14 1:59PM EDT | 12.50 | 1.33 | 1.20 | 1.26 | +0.18 | +15.65% | 111 | 12,266 | 60.94% |
| AAL240621P00013000 | 2024-06-14 3:50PM EDT | 13.00 | 1.70 | 1.55 | 1.79 | +0.01 | +0.59% | 119 | 75,215 | 89.06% |
| AAL240621P00013500 | 2024-06-14 12:29PM EDT | 13.50 | 2.39 | 0.64 | 2.28 | +0.30 | +14.35% | 6 | 563 | 100.78% |
| AAL240621P00014000 | 2024-06-14 3:03PM EDT | 14.00 | 2.80 | 2.58 | 2.75 | +0.20 | +7.69% | 4 | 6,140 | 99.22% |
| AAL240621P00014500 | 2024-06-11 9:30AM EDT | 14.50 | 3.07 | 2.64 | 3.25 | 0.00 | - | 1 | 7 | 112.50% |
| AAL240621P00015000 | 2024-06-14 2:34PM EDT | 15.00 | 3.85 | 2.16 | 3.75 | +0.30 | +8.45% | 692 | 8,219 | 123.44% |
| AAL240621P00015500 | 2024-05-24 10:07AM EDT | 15.50 | 1.65 | 3.20 | 4.25 | 0.00 | - | 1 | 0 | 135.94% |
| AAL240621P00016000 | 2024-06-13 3:13PM EDT | 16.00 | 4.62 | 3.20 | 4.75 | 0.00 | - | 40 | 75 | 145.31% |
| AAL240621P00017000 | 2024-06-05 2:58PM EDT | 17.00 | 5.35 | 4.70 | 5.80 | 0.00 | - | 1 | 1 | 198.44% |
| AAL240621P00017500 | 2024-05-22 11:02AM EDT | 17.50 | 3.30 | 4.65 | 6.30 | 0.00 | - | - | 0 | 209.38% |
| AAL240621P00018000 | 2024-06-14 2:34PM EDT | 18.00 | 6.85 | 5.75 | 6.80 | +0.30 | +4.58% | 380 | 1,501 | 219.53% |
| AAL240621P00019000 | 2024-06-06 2:33PM EDT | 19.00 | 7.61 | 7.60 | 7.90 | 0.00 | - | 9 | 9 | 201.56% |
| AAL240621P00020000 | 2024-04-26 9:45AM EDT | 20.00 | 6.16 | 6.10 | 6.20 | 0.00 | - | 20 | 0 | 0.00% |
| AAL240621P00021000 | 2024-05-24 10:26AM EDT | 21.00 | 7.15 | 8.95 | 10.05 | 0.00 | - | 1 | 0 | 373.44% |
| AAL240621P00022000 | 2024-05-06 10:15AM EDT | 22.00 | 8.00 | 10.00 | 12.00 | 0.00 | - | 11 | 3 | 375.78% |
| AAL240621P00024000 | 2024-03-04 11:16AM EDT | 24.00 | 8.00 | 9.00 | 11.30 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240621P00025000 | 2024-01-31 4:05PM EDT | 25.00 | 10.70 | 9.30 | 9.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240621P00027000 | 2024-05-28 2:48PM EDT | 27.00 | 13.45 | 14.15 | 17.00 | 0.00 | - | 8 | 0 | 698.05% |
| AAL240621P00028000 | 2024-05-15 11:24AM EDT | 28.00 | 12.95 | 15.15 | 17.75 | 0.00 | - | - | 3 | 661.33% |
| AAL240621P00030000 | 2023-12-11 2:38PM EDT | 30.00 | 16.30 | 15.20 | 17.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL240621P00032000 | 2024-05-16 9:46AM EDT | 32.00 | 17.25 | 20.45 | 21.75 | 0.00 | - | 8 | 0 | 545.31% |
| AAL240621P00035000 | 2022-11-01 12:19PM EDT | 35.00 | 20.80 | 20.80 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240621P00037000 | 2024-05-06 1:03PM EDT | 37.00 | 22.50 | 23.70 | 25.65 | 0.00 | - | 1 | 1 | 0.00% |
| AAL240621P00040000 | 2023-08-14 1:09PM EDT | 40.00 | 24.20 | 26.65 | 26.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.