Italia markets closed
Dow Jones
33.729,84-15,56(-0,05%)Nasdaq
14.008,97+158,97(+1,15%)Nikkei 225
29.751,61+212,88(+0,72%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
22,57-0,34 (-1,48%)
Al 3:20PM EDT. Mercato aperto.
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL210416C00010000 | 2021-04-01 9:51AM EDT | 10.00 | 12.95 | 12.50 | 12.60 | 0.00 | - | 5 | 43 | 359.38% |
| AAL210416C00011000 | 2021-03-19 1:34PM EDT | 11.00 | 13.45 | 11.45 | 11.60 | 0.00 | - | 6 | 27 | 321.88% |
| AAL210416C00012000 | 2021-04-05 11:33AM EDT | 12.00 | 10.30 | 10.45 | 10.60 | -2.39 | -18.83% | 1 | 56 | 284.38% |
| AAL210416C00013000 | 2021-04-09 11:12AM EDT | 13.00 | 9.07 | 9.45 | 9.55 | -1.44 | -13.70% | 1 | 22 | 0.00% |
| AAL210416C00014000 | 2021-04-06 11:11AM EDT | 14.00 | 10.05 | 8.45 | 8.60 | 0.00 | - | 3 | 23 | 221.88% |
| AAL210416C00015000 | 2021-04-13 3:01PM EDT | 15.00 | 7.50 | 7.45 | 7.55 | -0.50 | -6.25% | 2 | 318 | 0.00% |
| AAL210416C00015500 | 2021-04-09 2:38PM EDT | 15.50 | 7.85 | 6.95 | 7.10 | 0.00 | - | 12 | 12 | 179.69% |
| AAL210416C00016000 | 2021-04-12 9:42AM EDT | 16.00 | 7.02 | 6.50 | 6.60 | 0.00 | - | 11 | 280 | 165.63% |
| AAL210416C00016500 | 2021-04-09 1:26PM EDT | 16.50 | 6.76 | 5.95 | 6.05 | 0.00 | - | 19 | 19 | 0.00% |
| AAL210416C00017000 | 2021-04-13 9:30AM EDT | 17.00 | 5.23 | 5.50 | 5.55 | -0.69 | -11.66% | 2 | 195 | 0.00% |
| AAL210416C00017500 | 2021-04-12 9:30AM EDT | 17.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AAL210416C00018000 | 2021-04-13 2:44PM EDT | 18.00 | 4.45 | 4.50 | 4.55 | -0.45 | -9.18% | 18 | 369 | 0.00% |
| AAL210416C00018500 | 2021-04-13 2:37PM EDT | 18.50 | 4.00 | 3.95 | 4.10 | -0.35 | -8.05% | 4 | 38 | 104.69% |
| AAL210416C00019000 | 2021-04-13 2:14PM EDT | 19.00 | 3.35 | 3.45 | 3.60 | -0.50 | -12.99% | 35 | 1,675 | 92.19% |
| AAL210416C00019500 | 2021-04-13 12:44PM EDT | 19.50 | 2.57 | 3.00 | 3.10 | -1.41 | -35.43% | 24 | 30 | 80.47% |
| AAL210416C00020000 | 2021-04-13 2:58PM EDT | 20.00 | 2.50 | 2.51 | 2.58 | -0.46 | -15.54% | 443 | 4,742 | 56.25% |
| AAL210416C00020500 | 2021-04-13 2:42PM EDT | 20.50 | 2.00 | 2.04 | 2.10 | -0.29 | -12.66% | 40 | 191 | 57.03% |
| AAL210416C00021000 | 2021-04-13 3:05PM EDT | 21.00 | 1.58 | 1.57 | 1.62 | -0.38 | -19.39% | 557 | 3,403 | 51.56% |
| AAL210416C00021500 | 2021-04-13 2:50PM EDT | 21.50 | 1.14 | 1.13 | 1.17 | -0.37 | -24.50% | 2,324 | 358 | 48.44% |
| AAL210416C00022000 | 2021-04-13 3:04PM EDT | 22.00 | 0.77 | 0.76 | 0.77 | -0.31 | -28.70% | 12,161 | 4,379 | 45.70% |
| AAL210416C00022500 | 2021-04-13 3:04PM EDT | 22.50 | 0.47 | 0.46 | 0.48 | -0.26 | -35.62% | 6,675 | 2,089 | 47.27% |
| AAL210416C00023000 | 2021-04-13 3:05PM EDT | 23.00 | 0.27 | 0.26 | 0.27 | -0.19 | -41.30% | 6,835 | 11,981 | 47.66% |
| AAL210416C00023500 | 2021-04-13 3:02PM EDT | 23.50 | 0.15 | 0.14 | 0.15 | -0.12 | -44.44% | 2,978 | 9,924 | 49.61% |
| AAL210416C00024000 | 2021-04-13 3:04PM EDT | 24.00 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 3,550 | 23,581 | 50.78% |
| AAL210416C00024500 | 2021-04-13 3:05PM EDT | 24.50 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 908 | 5,327 | 51.56% |
| AAL210416C00025000 | 2021-04-13 3:04PM EDT | 25.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 3,707 | 22,120 | 57.03% |
| AAL210416C00025500 | 2021-04-13 2:35PM EDT | 25.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 587 | 2,274 | 65.63% |
| AAL210416C00026000 | 2021-04-13 2:39PM EDT | 26.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 771 | 10,156 | 67.19% |
| AAL210416C00026500 | 2021-04-13 2:56PM EDT | 26.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 299 | 3,233 | 78.91% |
| AAL210416C00027000 | 2021-04-13 2:59PM EDT | 27.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 390 | 4,488 | 82.81% |
| AAL210416C00027500 | 2021-04-13 10:28AM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 230 | 2,042 | 89.06% |
| AAL210416C00028000 | 2021-04-13 2:28PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 143 | 4,193 | 90.63% |
| AAL210416C00028500 | 2021-04-13 2:57PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 12,504 | 87.50% |
| AAL210416C00029000 | 2021-04-13 2:32PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 41 | 18,208 | 93.75% |
| AAL210416C00029500 | 2021-04-13 1:11PM EDT | 29.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 232 | 115.63% |
| AAL210416C00030000 | 2021-04-13 2:17PM EDT | 30.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 153 | 7,652 | 106.25% |
| AAL210416C00031000 | 2021-04-12 3:23PM EDT | 31.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 10 | 1,881 | 118.75% |
| AAL210416C00032000 | 2021-04-12 2:06PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,041 | 125.00% |
| AAL210416C00033000 | 2021-04-09 12:22PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 783 | 137.50% |
| AAL210416C00034000 | 2021-04-13 11:43AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,119 | 143.75% |
| AAL210416C00035000 | 2021-04-09 3:59PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,836 | 156.25% |
| AAL210416C00036000 | 2021-04-09 12:23PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 1,066 | 162.50% |
| AAL210416C00037000 | 2021-04-09 11:18AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 471 | 175.00% |
| AAL210416C00038000 | 2021-04-06 3:21PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 665 | 50.00% |
| AAL210416C00039000 | 2021-04-12 1:49PM EDT | 39.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 25 | 761 | 187.50% |
| AAL210416C00040000 | 2021-04-09 2:29PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,287 | 193.75% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL210416P00010000 | 2021-03-19 9:39AM EDT | 10.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,780 | 287.50% |
| AAL210416P00011000 | 2021-03-25 9:30AM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,116 | 262.50% |
| AAL210416P00012000 | 2021-03-17 1:57PM EDT | 12.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 282 | 284.38% |
| AAL210416P00013000 | 2021-03-29 10:11AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,476 | 200.00% |
| AAL210416P00014000 | 2021-04-12 1:49PM EDT | 14.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 25 | 1,292 | 190.63% |
| AAL210416P00015000 | 2021-04-09 1:00PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,846 | 150.00% |
| AAL210416P00016000 | 2021-04-13 12:39PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 1,639 | 131.25% |
| AAL210416P00017000 | 2021-04-13 1:48PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 95 | 17,797 | 118.75% |
| AAL210416P00018000 | 2021-04-13 2:33PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 115 | 32,141 | 103.13% |
| AAL210416P00018500 | 2021-04-13 1:42PM EDT | 18.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,060 | 1,910 | 93.75% |
| AAL210416P00019000 | 2021-04-13 2:54PM EDT | 19.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 67 | 8,017 | 89.06% |
| AAL210416P00019500 | 2021-04-13 1:32PM EDT | 19.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 30 | 891 | 78.13% |
| AAL210416P00020000 | 2021-04-13 2:33PM EDT | 20.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1,747 | 10,732 | 71.09% |
| AAL210416P00020500 | 2021-04-13 2:55PM EDT | 20.50 | 0.06 | 0.04 | 0.05 | +0.04 | +200.00% | 777 | 1,447 | 62.50% |
| AAL210416P00021000 | 2021-04-13 2:52PM EDT | 21.00 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 3,552 | 6,005 | 56.64% |
| AAL210416P00021500 | 2021-04-13 3:02PM EDT | 21.50 | 0.14 | 0.13 | 0.14 | +0.06 | +75.00% | 2,625 | 3,159 | 53.91% |
| AAL210416P00022000 | 2021-04-13 3:02PM EDT | 22.00 | 0.24 | 0.25 | 0.26 | +0.07 | +41.18% | 4,237 | 7,126 | 52.34% |
| AAL210416P00022500 | 2021-04-13 2:57PM EDT | 22.50 | 0.49 | 0.44 | 0.46 | +0.17 | +53.13% | 1,716 | 2,769 | 51.37% |
| AAL210416P00023000 | 2021-04-13 2:52PM EDT | 23.00 | 0.82 | 0.73 | 0.74 | +0.29 | +54.72% | 5,125 | 7,992 | 51.56% |
| AAL210416P00023500 | 2021-04-13 2:36PM EDT | 23.50 | 1.16 | 1.10 | 1.14 | +0.29 | +33.33% | 143 | 2,792 | 55.08% |
| AAL210416P00024000 | 2021-04-13 2:39PM EDT | 24.00 | 1.63 | 1.53 | 1.56 | +0.41 | +33.61% | 249 | 6,002 | 58.01% |
| AAL210416P00024500 | 2021-04-13 3:00PM EDT | 24.50 | 2.11 | 2.00 | 2.05 | +0.42 | +24.85% | 2,602 | 3,234 | 66.41% |
| AAL210416P00025000 | 2021-04-13 2:39PM EDT | 25.00 | 2.58 | 2.48 | 2.54 | +0.43 | +20.00% | 40 | 2,926 | 73.83% |
| AAL210416P00025500 | 2021-04-13 1:34PM EDT | 25.50 | 3.36 | 2.96 | 3.05 | +0.60 | +21.74% | 26 | 656 | 82.81% |
| AAL210416P00026000 | 2021-04-13 3:01PM EDT | 26.00 | 3.55 | 3.45 | 3.55 | +0.35 | +10.94% | 13 | 993 | 91.02% |
| AAL210416P00026500 | 2021-04-09 3:49PM EDT | 26.50 | 3.10 | 3.95 | 4.05 | 0.00 | - | 2 | 140 | 100.00% |
| AAL210416P00027000 | 2021-04-12 1:12PM EDT | 27.00 | 4.05 | 4.50 | 4.55 | 0.00 | - | 4 | 1,495 | 116.41% |
| AAL210416P00027500 | 2021-04-06 2:58PM EDT | 27.50 | 3.50 | 4.95 | 5.00 | 0.00 | - | 6 | 13 | 107.81% |
| AAL210416P00028000 | 2021-04-13 11:24AM EDT | 28.00 | 5.73 | 5.45 | 5.55 | +1.73 | +43.25% | 2 | 140 | 125.78% |
| AAL210416P00028500 | 2021-04-07 9:32AM EDT | 28.50 | 4.35 | 5.95 | 6.10 | 0.00 | - | 1 | 11 | 142.19% |
| AAL210416P00029000 | 2021-03-25 1:17PM EDT | 29.00 | 7.18 | 6.45 | 6.60 | +0.78 | +12.19% | 1 | 62 | 150.39% |
| AAL210416P00029500 | 2021-03-22 11:05AM EDT | 29.50 | 5.85 | 7.00 | 7.10 | 0.00 | - | - | 1 | 166.41% |
| AAL210416P00030000 | 2021-04-12 3:07PM EDT | 30.00 | 7.25 | 7.45 | 7.55 | 0.00 | - | 1 | 103 | 156.25% |
| AAL210416P00031000 | 2021-04-12 10:36AM EDT | 31.00 | 8.09 | 8.40 | 8.55 | 0.00 | - | 2 | 35 | 157.81% |
| AAL210416P00032000 | 2021-04-05 12:48PM EDT | 32.00 | 7.40 | 9.40 | 9.55 | 0.00 | - | 1 | 32 | 170.31% |
| AAL210416P00033000 | 2021-03-18 2:43PM EDT | 33.00 | 8.30 | 10.40 | 10.55 | 0.00 | - | 2 | 31 | 182.81% |
| AAL210416P00034000 | 2021-03-19 9:34AM EDT | 34.00 | 9.60 | 11.45 | 11.55 | 0.00 | - | 1 | 2 | 207.81% |
| AAL210416P00035000 | 2021-03-17 2:31PM EDT | 35.00 | 10.35 | 12.45 | 12.55 | 0.00 | - | 14 | 9 | 220.31% |
| AAL210416P00036000 | 2021-03-02 10:57AM EDT | 36.00 | 14.75 | 12.10 | 12.20 | 0.00 | - | - | 4 | 0.00% |
| AAL210416P00037000 | 2021-02-25 4:42PM EDT | 37.00 | 16.65 | 13.75 | 14.70 | 0.00 | - | - | 1 | 313.28% |
| AAL210416P00038000 | 2021-03-02 10:35AM EDT | 38.00 | 16.70 | 14.00 | 14.35 | 0.00 | - | 7 | 15 | 0.00% |
| AAL210416P00039000 | 2021-03-01 11:56AM EDT | 39.00 | 17.25 | 15.00 | 15.15 | 0.00 | - | - | 6 | 0.00% |
| AAL210416P00040000 | 2021-04-09 9:35AM EDT | 40.00 | 16.45 | 17.40 | 17.55 | 0.00 | - | 12 | 19 | 254.69% |
© 2021 Verizon Media. Tutti i diritti riservati.
