Italia markets open in 8 hours 15 minutes
Dow Jones
35.416,98 +83,51 (+0,24%) Nasdaq
14.281,76 +40,73 (+0,29%) Nikkei 225
33.408,39 -39,28 (-0,12%) EUR/USD
1,1007 +0,0048 (+0,44%) Bitcoin EUR
34.345,04 +493,21 (+1,46%) CMC Crypto 200
785,88 +21,19 (+2,77%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper1 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL231201C00005000 | 2023-10-18 12:49PM EST | 5.00 | 6.45 | 7.25 | 7.35 | 0.00 | - | - | 4 | 565.63% |
| AAL231201C00007000 | 2023-10-19 12:06PM EST | 7.00 | 4.80 | 5.25 | 5.45 | 0.00 | - | 1 | 1 | 409.38% |
| AAL231201C00007500 | 2023-11-22 11:10AM EST | 7.50 | 5.25 | 4.55 | 4.70 | 0.00 | - | - | 2 | 246.88% |
| AAL231201C00008000 | 2023-11-09 2:12PM EST | 8.00 | 3.80 | 4.05 | 4.20 | 0.00 | - | - | 2 | 218.75% |
| AAL231201C00009000 | 2023-11-28 10:59AM EST | 9.00 | 3.15 | 3.15 | 3.20 | +0.40 | +14.55% | 2 | 226 | 125.00% |
| AAL231201C00009500 | 2023-11-27 2:22PM EST | 9.50 | 2.62 | 2.65 | 2.68 | 0.00 | - | 24 | 45 | 115.63% |
| AAL231201C00010000 | 2023-11-28 1:02PM EST | 10.00 | 2.00 | 2.13 | 2.18 | -0.11 | -5.21% | 3 | 14 | 93.75% |
| AAL231201C00010500 | 2023-11-24 12:50PM EST | 10.50 | 1.85 | 1.65 | 1.73 | 0.00 | - | 12 | 64 | 84.38% |
| AAL231201C00011000 | 2023-11-28 3:59PM EST | 11.00 | 1.17 | 1.15 | 1.19 | -0.02 | -1.68% | 21 | 337 | 62.50% |
| AAL231201C00011500 | 2023-11-28 3:20PM EST | 11.50 | 0.63 | 0.67 | 0.71 | -0.08 | -11.27% | 198 | 660 | 48.44% |
| AAL231201C00012000 | 2023-11-28 3:54PM EST | 12.00 | 0.27 | 0.25 | 0.28 | -0.02 | -6.90% | 4,168 | 2,350 | 36.33% |
| AAL231201C00012500 | 2023-11-28 3:59PM EST | 12.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 7,599 | 9,985 | 34.77% |
| AAL231201C00013000 | 2023-11-28 3:52PM EST | 13.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 882 | 9,602 | 43.75% |
| AAL231201C00013500 | 2023-11-28 10:39AM EST | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,502 | 50.00% |
| AAL231201C00014000 | 2023-11-28 9:31AM EST | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 904 | 62.50% |
| AAL231201C00014500 | 2023-11-16 10:46AM EST | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 80 | 75.00% |
| AAL231201C00015000 | 2023-11-15 11:46AM EST | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 73 | 74 | 87.50% |
| AAL231201C00016000 | 2023-10-16 1:48PM EST | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 140.63% |
| AAL231201C00016500 | 2023-11-27 9:30AM EST | 16.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 118.75% |
Opzioni Putper1 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL231201P00005000 | 2023-10-16 12:11PM EST | 5.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 1 | 362.50% |
| AAL231201P00007000 | 2023-10-27 8:30AM EST | 7.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 5 | 0 | 335.94% |
| AAL231201P00007500 | 2023-10-30 8:30AM EST | 7.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 2 | 300.00% |
| AAL231201P00008000 | 2023-11-15 9:42AM EST | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 204 | 168.75% |
| AAL231201P00008500 | 2023-11-02 1:51PM EST | 8.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 12 | 143.75% |
| AAL231201P00009000 | 2023-11-22 10:52AM EST | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 313 | 146.88% |
| AAL231201P00009500 | 2023-11-14 10:36AM EST | 9.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 64 | 125.00% |
| AAL231201P00010000 | 2023-11-28 2:23PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,185 | 87.50% |
| AAL231201P00010500 | 2023-11-27 2:37PM EST | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,031 | 75.00% |
| AAL231201P00011000 | 2023-11-28 1:54PM EST | 11.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 150 | 3,233 | 54.69% |
| AAL231201P00011500 | 2023-11-28 3:56PM EST | 11.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 289 | 2,315 | 44.53% |
| AAL231201P00012000 | 2023-11-28 3:58PM EST | 12.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 3,306 | 6,203 | 33.99% |
| AAL231201P00012500 | 2023-11-28 3:58PM EST | 12.50 | 0.39 | 0.37 | 0.40 | 0.00 | - | 224 | 2,350 | 37.11% |
| AAL231201P00013000 | 2023-11-28 3:07PM EST | 13.00 | 0.91 | 0.83 | 0.87 | +0.02 | +2.25% | 59 | 184 | 53.13% |
| AAL231201P00013500 | 2023-11-22 2:33PM EST | 13.50 | 1.28 | 1.33 | 1.36 | 0.00 | - | 2 | 41 | 59.38% |
| AAL231201P00014000 | 2023-11-24 12:33PM EST | 14.00 | 1.87 | 1.82 | 1.90 | +0.20 | +11.98% | 1 | 0 | 85.94% |
| AAL231201P00014500 | 2023-11-24 12:50PM EST | 14.50 | 2.17 | 2.27 | 2.36 | 0.00 | - | 5 | 5 | 101.56% |
| AAL231201P00015000 | 2023-11-28 11:38AM EST | 15.00 | 2.86 | 2.76 | 2.89 | +0.14 | +5.15% | 5 | 0 | 135.94% |
| AAL231201P00015500 | 2023-11-01 9:26AM EST | 15.50 | 4.35 | 3.30 | 3.40 | 0.00 | - | 7 | 0 | 121.88% |
| AAL231201P00016000 | 2023-11-24 10:44AM EST | 16.00 | 3.65 | 3.80 | 3.90 | 0.00 | - | 4 | 2 | 134.38% |
| AAL231201P00016500 | 2023-11-24 9:38AM EST | 16.50 | 4.20 | 4.30 | 4.40 | 0.00 | - | 5 | 0 | 146.88% |
| AAL231201P00017500 | 2023-11-09 10:20AM EST | 17.50 | 5.44 | 5.30 | 5.40 | 0.00 | - | - | 1 | 170.31% |
© 2023 Yahoo. Tutti i diritti riservati.