Italia markets closed
Dow Jones
33.558,80 -37,54 (-0,11%) Nasdaq
10.949,60 -65,29 (-0,59%) Nikkei 225
27.686,40 -199,47 (-0,72%) EUR/USD
1,0516 +0,0047 (+0,45%) BTC-EUR
15.992,67 -271,59 (-1,67%) CMC Crypto 200
394,62 -7,41 (-1,84%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:16PM EST. Mercato aperto.
Opzioni d'acquistoper9 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL221209C00007000 | 2022-12-05 11:33AM EST | 7.00 | 7.30 | 6.65 | 6.75 | 0.00 | - | 1 | 4 | 415.63% |
| AAL221209C00008000 | 2022-11-22 9:51AM EST | 8.00 | 5.45 | 5.65 | 5.75 | 0.00 | - | - | 19 | 340.63% |
| AAL221209C00009000 | 2022-12-01 9:53AM EST | 9.00 | 5.40 | 4.60 | 4.75 | 0.00 | - | - | 1 | 246.88% |
| AAL221209C00009500 | 2022-11-23 10:10AM EST | 9.50 | 4.55 | 4.15 | 4.25 | 0.00 | - | - | 1 | 245.31% |
| AAL221209C00010000 | 2022-11-30 2:10PM EST | 10.00 | 4.20 | 3.65 | 3.75 | 0.00 | - | - | 0 | 215.63% |
| AAL221209C00011000 | 2022-12-07 11:25AM EST | 11.00 | 2.72 | 2.64 | 2.73 | -0.53 | -16.31% | 1 | 14 | 150.00% |
| AAL221209C00012000 | 2022-12-07 9:39AM EST | 12.00 | 1.85 | 1.69 | 1.73 | -0.31 | -14.35% | 6 | 83 | 112.50% |
| AAL221209C00012500 | 2022-12-07 1:22PM EST | 12.50 | 1.22 | 1.19 | 1.23 | -0.51 | -29.48% | 973 | 985 | 85.16% |
| AAL221209C00013000 | 2022-12-07 2:19PM EST | 13.00 | 0.77 | 0.70 | 0.77 | -0.56 | -42.11% | 4,061 | 3,614 | 64.84% |
| AAL221209C00013500 | 2022-12-07 2:53PM EST | 13.50 | 0.33 | 0.32 | 0.34 | -0.56 | -62.92% | 6,191 | 4,193 | 51.17% |
| AAL221209C00014000 | 2022-12-07 3:01PM EST | 14.00 | 0.11 | 0.10 | 0.11 | -0.34 | -75.56% | 18,161 | 13,011 | 49.61% |
| AAL221209C00014500 | 2022-12-07 3:00PM EST | 14.50 | 0.04 | 0.03 | 0.04 | -0.12 | -75.00% | 12,312 | 15,860 | 53.91% |
| AAL221209C00015000 | 2022-12-07 2:14PM EST | 15.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 545 | 7,401 | 62.50% |
| AAL221209C00015500 | 2022-12-07 2:43PM EST | 15.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 145 | 2,831 | 78.13% |
| AAL221209C00016000 | 2022-12-07 12:38PM EST | 16.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 672 | 93.75% |
| AAL221209C00016500 | 2022-12-07 2:11PM EST | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 382 | 93.75% |
| AAL221209C00017000 | 2022-12-06 10:26AM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 343 | 106.25% |
| AAL221209C00017500 | 2022-11-25 9:30AM EST | 17.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 654 | 118.75% |
| AAL221209C00018000 | 2022-11-23 1:11PM EST | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 123 | 125.00% |
| AAL221209C00018500 | 2022-11-17 9:30AM EST | 18.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 136 | 159.38% |
| AAL221209C00019000 | 2022-12-02 9:30AM EST | 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 60 | 150.00% |
| AAL221209C00020000 | 2022-10-31 8:47AM EST | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni Putper9 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL221209P00008000 | 2022-11-22 9:34AM EST | 8.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 431.25% |
| AAL221209P00008500 | 2022-11-08 9:59AM EST | 8.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 369 | 161 | 246.88% |
| AAL221209P00009000 | 2022-12-01 3:54PM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 187.50% |
| AAL221209P00009500 | 2022-11-23 9:31AM EST | 9.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 247 | 316 | 193.75% |
| AAL221209P00010000 | 2022-11-30 2:06PM EST | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 118 | 162.50% |
| AAL221209P00010500 | 2022-11-17 12:42PM EST | 10.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 179 | 466 | 146.88% |
| AAL221209P00011000 | 2022-12-02 9:32AM EST | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 644 | 125.00% |
| AAL221209P00011500 | 2022-12-07 1:58PM EST | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 934 | 87.50% |
| AAL221209P00012000 | 2022-12-07 2:24PM EST | 12.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 34 | 1,665 | 85.94% |
| AAL221209P00012500 | 2022-12-07 1:58PM EST | 12.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 146 | 1,493 | 59.38% |
| AAL221209P00013000 | 2022-12-07 2:54PM EST | 13.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 3,776 | 2,920 | 48.44% |
| AAL221209P00013500 | 2022-12-07 2:52PM EST | 13.50 | 0.13 | 0.13 | 0.14 | +0.09 | +225.00% | 2,709 | 7,252 | 41.80% |
| AAL221209P00014000 | 2022-12-07 2:57PM EST | 14.00 | 0.41 | 0.40 | 0.41 | +0.30 | +272.73% | 1,597 | 5,598 | 35.94% |
| AAL221209P00014500 | 2022-12-07 1:50PM EST | 14.50 | 0.80 | 0.82 | 0.86 | +0.46 | +135.29% | 79 | 2,236 | 34.38% |
| AAL221209P00015000 | 2022-12-07 2:29PM EST | 15.00 | 1.29 | 1.29 | 1.34 | +0.56 | +76.71% | 29 | 666 | 0.00% |
| AAL221209P00015500 | 2022-12-07 12:39PM EST | 15.50 | 1.89 | 1.77 | 1.83 | +0.43 | +29.45% | 62 | 320 | 0.00% |
| AAL221209P00016000 | 2022-12-06 2:10PM EST | 16.00 | 1.95 | 2.29 | 2.33 | 0.00 | - | 2 | 122 | 0.00% |
| AAL221209P00016500 | 2022-12-07 10:26AM EST | 16.50 | 2.78 | 2.79 | 2.87 | +0.16 | +6.11% | 2 | 2 | 109.38% |
| AAL221209P00017000 | 2022-12-06 9:31AM EST | 17.00 | 2.81 | 3.25 | 3.35 | 0.00 | - | 4 | 0 | 0.00% |
| AAL221209P00017500 | 2022-11-14 10:41AM EST | 17.50 | 2.59 | 3.80 | 3.90 | 0.00 | - | 5 | 0 | 164.06% |
| AAL221209P00018000 | 2022-12-06 3:45PM EST | 18.00 | 3.70 | 4.30 | 4.35 | 0.00 | - | 4 | 9 | 0.00% |
| AAL221209P00025000 | 2022-10-31 12:17PM EST | 25.00 | 10.75 | 10.80 | 11.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
