Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.627,14 +1.083,59 (+1,76%)
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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240802C00002500 | 2024-07-26 10:50AM EDT | 2.50 | 7.98 | 7.20 | 9.15 | +0.09 | +1.14% | 2 | 13 | 578.13% |
| AAL240802C00006000 | 2024-07-26 11:23AM EDT | 6.00 | 4.35 | 4.50 | 5.65 | -0.30 | -6.45% | 3 | 0 | 444.53% |
| AAL240802C00006500 | 2024-07-12 2:04PM EDT | 6.50 | 4.17 | 4.05 | 4.75 | 0.00 | - | - | 0 | 334.38% |
| AAL240802C00007000 | 2024-07-25 9:46AM EDT | 7.00 | 3.70 | 2.10 | 3.70 | 0.00 | - | 1 | 1 | 207.03% |
| AAL240802C00007500 | 2024-07-26 3:03PM EDT | 7.50 | 3.03 | 2.83 | 3.75 | +0.18 | +6.32% | 56 | 1 | 219.53% |
| AAL240802C00008000 | 2024-07-26 3:03PM EDT | 8.00 | 2.55 | 2.56 | 2.87 | +0.04 | +1.59% | 11 | 10 | 159.38% |
| AAL240802C00008500 | 2024-07-26 3:48PM EDT | 8.50 | 2.59 | 1.71 | 2.35 | +0.57 | +28.22% | 13 | 11 | 177.34% |
| AAL240802C00009000 | 2024-07-26 3:31PM EDT | 9.00 | 1.62 | 1.60 | 1.83 | -0.23 | -12.43% | 18 | 148 | 106.64% |
| AAL240802C00009500 | 2024-07-26 3:53PM EDT | 9.50 | 1.10 | 1.11 | 1.19 | -0.25 | -18.52% | 37 | 280 | 57.81% |
| AAL240802C00010000 | 2024-07-26 3:59PM EDT | 10.00 | 0.68 | 0.66 | 0.73 | -0.04 | -5.56% | 1,344 | 1,541 | 50.00% |
| AAL240802C00010500 | 2024-07-26 3:59PM EDT | 10.50 | 0.30 | 0.28 | 0.32 | -0.03 | -9.09% | 5,368 | 3,254 | 43.75% |
| AAL240802C00011000 | 2024-07-26 3:59PM EDT | 11.00 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 9,497 | 6,277 | 41.02% |
| AAL240802C00011500 | 2024-07-26 3:59PM EDT | 11.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1,065 | 5,293 | 43.75% |
| AAL240802C00012000 | 2024-07-26 3:55PM EDT | 12.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 159 | 5,905 | 51.56% |
| AAL240802C00012500 | 2024-07-26 3:56PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 159 | 2,603 | 56.25% |
| AAL240802C00013000 | 2024-07-26 2:47PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 1,930 | 65.63% |
| AAL240802C00013500 | 2024-07-25 10:16AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,654 | 75.00% |
| AAL240802C00014000 | 2024-07-25 9:50AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 136 | 87.50% |
| AAL240802C00014500 | 2024-07-24 3:38PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 313 | 93.75% |
| AAL240802C00015000 | 2024-07-24 3:43PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 240 | 106.25% |
| AAL240802C00015500 | 2024-07-16 11:56AM EDT | 15.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 194 | 112.50% |
| AAL240802C00016000 | 2024-07-15 12:44PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 85 | 118.75% |
| AAL240802C00016500 | 2024-07-03 12:19PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 128.13% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240802P00007500 | 2024-07-24 3:50PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 145 | 145 | 118.75% |
| AAL240802P00008000 | 2024-07-26 3:03PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 649 | 100.00% |
| AAL240802P00008500 | 2024-07-26 3:03PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,168 | 1,809 | 75.00% |
| AAL240802P00009000 | 2024-07-26 3:52PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 308 | 957 | 68.75% |
| AAL240802P00009500 | 2024-07-26 3:58PM EDT | 9.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 922 | 2,125 | 50.00% |
| AAL240802P00010000 | 2024-07-26 3:59PM EDT | 10.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 8,667 | 4,202 | 45.70% |
| AAL240802P00010500 | 2024-07-26 3:59PM EDT | 10.50 | 0.18 | 0.17 | 0.18 | -0.04 | -18.18% | 3,029 | 10,281 | 40.23% |
| AAL240802P00011000 | 2024-07-26 3:59PM EDT | 11.00 | 0.47 | 0.42 | 0.49 | -0.05 | -9.62% | 1,583 | 2,158 | 42.97% |
| AAL240802P00011500 | 2024-07-26 3:15PM EDT | 11.50 | 0.92 | 0.81 | 0.94 | +0.23 | +33.33% | 321 | 456 | 53.91% |
| AAL240802P00012000 | 2024-07-26 3:27PM EDT | 12.00 | 1.76 | 1.35 | 1.66 | +0.46 | +35.38% | 129 | 122 | 91.02% |
| AAL240802P00012500 | 2024-07-25 2:44PM EDT | 12.50 | 1.91 | 1.67 | 1.93 | 0.00 | - | 2 | 6 | 84.38% |
| AAL240802P00013000 | 2024-07-26 10:17AM EDT | 13.00 | 2.70 | 2.29 | 2.45 | +0.44 | +19.47% | 1 | 27 | 107.81% |
| AAL240802P00013500 | 2024-07-25 10:16AM EDT | 13.50 | 3.16 | 2.74 | 2.94 | +0.38 | +13.67% | 3 | 4 | 117.19% |
| AAL240802P00014000 | 2024-07-25 10:16AM EDT | 14.00 | 3.30 | 2.87 | 3.45 | 0.00 | - | 2 | 0 | 135.16% |
| AAL240802P00014500 | 2024-06-24 9:53AM EDT | 14.50 | 3.25 | 4.15 | 4.25 | 0.00 | - | 5 | 0 | 225.00% |
| AAL240802P00015000 | 2024-07-23 10:40AM EDT | 15.00 | 4.45 | 3.35 | 4.45 | 0.00 | - | 5 | 15 | 159.38% |
| AAL240802P00019000 | 2024-07-11 10:24AM EDT | 19.00 | 9.00 | 7.40 | 9.45 | 0.00 | - | - | 1 | 218.75% |
© 2024 Yahoo. Tutti i diritti riservati.