Italia markets closed
Dow Jones
32.463,00 -97,60 (-0,30%) Nasdaq
11.855,51 -4,60 (-0,04%) Nikkei 225
27.466,61 +520,94 (+1,93%) EUR/USD
1,0803 +0,0030 (+0,28%) Bitcoin EUR
26.560,48 +239,06 (+0,91%) CMC Crypto 200
622,56 +6,62 (+1,07%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:59PM EDT. Mercato aperto.
Opzioni d'acquistoper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230324C00005000 | 2023-02-24 12:42PM EDT | 5.00 | 10.50 | 9.10 | 9.20 | 0.00 | - | 47 | 0 | 475.00% |
| AAL230324C00007000 | 2023-03-10 11:31AM EDT | 7.00 | 8.60 | 7.10 | 7.20 | 0.00 | - | 2 | 10 | 331.25% |
| AAL230324C00008000 | 2023-03-15 11:57AM EDT | 8.00 | 5.80 | 6.10 | 6.20 | 0.00 | - | 2 | 5 | 275.00% |
| AAL230324C00009000 | 2023-03-20 9:30AM EDT | 9.00 | 5.01 | 5.10 | 5.20 | 0.00 | - | 2 | 0 | 225.00% |
| AAL230324C00010000 | 2023-03-21 10:35AM EDT | 10.00 | 4.30 | 4.10 | 4.20 | 0.00 | - | 1 | 0 | 175.00% |
| AAL230324C00010500 | 2023-03-10 1:24PM EDT | 10.50 | 5.20 | 3.60 | 3.70 | 0.00 | - | - | 0 | 153.13% |
| AAL230324C00011000 | 2023-03-20 2:30PM EDT | 11.00 | 3.05 | 3.10 | 3.20 | 0.00 | - | 1 | 0 | 131.25% |
| AAL230324C00011500 | 2023-03-20 11:04AM EDT | 11.50 | 2.67 | 2.61 | 2.70 | 0.00 | - | 6 | 0 | 118.75% |
| AAL230324C00012000 | 2023-03-21 12:20PM EDT | 12.00 | 2.40 | 2.12 | 2.18 | 0.00 | - | 2 | 39 | 90.63% |
| AAL230324C00012500 | 2023-03-22 10:25AM EDT | 12.50 | 1.80 | 1.62 | 1.69 | -0.08 | -4.26% | 13 | 0 | 78.13% |
| AAL230324C00013000 | 2023-03-22 11:22AM EDT | 13.00 | 1.22 | 1.13 | 1.21 | -0.22 | -15.28% | 6 | 0 | 66.41% |
| AAL230324C00013500 | 2023-03-22 12:20PM EDT | 13.50 | 0.71 | 0.69 | 0.73 | -0.22 | -23.66% | 119 | 0 | 56.25% |
| AAL230324C00014000 | 2023-03-22 12:40PM EDT | 14.00 | 0.35 | 0.35 | 0.37 | -0.17 | -32.69% | 395 | 0 | 55.86% |
| AAL230324C00014500 | 2023-03-22 12:39PM EDT | 14.50 | 0.12 | 0.11 | 0.13 | -0.12 | -50.00% | 930 | 4,465 | 50.39% |
| AAL230324C00015000 | 2023-03-22 12:33PM EDT | 15.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 730 | 0 | 52.34% |
| AAL230324C00015500 | 2023-03-22 11:48AM EDT | 15.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 122 | 2,685 | 59.38% |
| AAL230324C00016000 | 2023-03-22 12:04PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 24 | 0 | 71.88% |
| AAL230324C00016500 | 2023-03-22 10:24AM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 357 | 0 | 84.38% |
| AAL230324C00017000 | 2023-03-21 2:31PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 0 | 98.44% |
| AAL230324C00017500 | 2023-03-21 11:32AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 100.00% |
| AAL230324C00018000 | 2023-03-21 1:06PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAL230324C00018500 | 2023-03-14 9:59AM EDT | 18.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 125.00% |
| AAL230324C00019000 | 2023-03-20 3:05PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 131.25% |
| AAL230324C00019500 | 2023-03-17 9:30AM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAL230324C00020000 | 2023-03-21 9:54AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 156.25% |
| AAL230324C00020500 | 2023-02-16 11:48AM EDT | 20.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 300 | 66 | 187.50% |
| AAL230324C00021000 | 2023-02-15 3:59PM EDT | 21.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 40 | 25 | 196.88% |
| AAL230324C00021500 | 2023-02-24 11:53AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| AAL230324C00022000 | 2023-02-08 2:20PM EDT | 22.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 100 | 218.75% |
| AAL230324C00025000 | 2023-02-08 10:31AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 256.25% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230324P00009000 | 2023-03-21 9:30AM EDT | 9.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 200.00% |
| AAL230324P00009500 | 2023-03-16 12:30PM EDT | 9.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 25 | 212.50% |
| AAL230324P00010000 | 2023-03-15 1:08PM EDT | 10.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 6 | 175.00% |
| AAL230324P00010500 | 2023-03-17 10:15AM EDT | 10.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 153.13% |
| AAL230324P00011000 | 2023-03-20 1:24PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 211 | 0 | 118.75% |
| AAL230324P00011500 | 2023-03-22 10:40AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 100.00% |
| AAL230324P00012000 | 2023-03-22 11:16AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 0 | 81.25% |
| AAL230324P00012500 | 2023-03-22 12:27PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 55 | 1,369 | 78.13% |
| AAL230324P00013000 | 2023-03-22 12:04PM EDT | 13.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 63 | 0 | 66.41% |
| AAL230324P00013500 | 2023-03-22 12:39PM EDT | 13.50 | 0.07 | 0.07 | 0.09 | +0.02 | +40.00% | 279 | 0 | 59.38% |
| AAL230324P00014000 | 2023-03-22 12:41PM EDT | 14.00 | 0.21 | 0.20 | 0.21 | +0.06 | +40.00% | 1,443 | 3,696 | 52.73% |
| AAL230324P00014500 | 2023-03-22 12:42PM EDT | 14.50 | 0.47 | 0.47 | 0.49 | +0.12 | +34.29% | 277 | 0 | 50.39% |
| AAL230324P00015000 | 2023-03-22 12:06PM EDT | 15.00 | 0.86 | 0.88 | 0.91 | +0.19 | +28.36% | 29 | 1,410 | 52.34% |
| AAL230324P00015500 | 2023-03-22 11:12AM EDT | 15.50 | 1.33 | 1.34 | 1.38 | +0.21 | +18.75% | 19 | 0 | 64.06% |
| AAL230324P00016000 | 2023-03-22 12:12PM EDT | 16.00 | 1.90 | 1.86 | 1.90 | +0.25 | +15.15% | 5 | 0 | 79.69% |
| AAL230324P00016500 | 2023-03-22 12:30PM EDT | 16.50 | 2.34 | 2.35 | 2.41 | +0.24 | +11.43% | 5 | 151 | 95.31% |
| AAL230324P00017000 | 2023-03-21 3:41PM EDT | 17.00 | 2.61 | 2.85 | 2.90 | 0.00 | - | 4 | 70 | 106.25% |
| AAL230324P00017500 | 2023-03-17 3:55PM EDT | 17.50 | 3.50 | 3.35 | 3.40 | 0.00 | - | 19 | 0 | 118.75% |
| AAL230324P00018000 | 2023-03-16 9:40AM EDT | 18.00 | 4.00 | 3.80 | 3.90 | 0.00 | - | 1 | 0 | 156.25% |
| AAL230324P00018500 | 2023-03-13 10:37AM EDT | 18.50 | 3.35 | 4.35 | 4.40 | 0.00 | - | 1 | 0 | 143.75% |
| AAL230324P00019500 | 2023-03-09 3:36PM EDT | 19.50 | 3.45 | 5.30 | 5.40 | 0.00 | - | - | 0 | 195.31% |
| AAL230324P00020000 | 2023-03-10 10:40AM EDT | 20.00 | 4.65 | 5.85 | 5.90 | 0.00 | - | 1 | 0 | 178.13% |
| AAL230324P00021500 | 2023-03-02 11:21AM EDT | 21.50 | 5.75 | 7.35 | 7.40 | 0.00 | - | - | 0 | 206.25% |
| AAL230324P00025000 | 2023-03-13 10:07AM EDT | 25.00 | 9.85 | 10.85 | 10.90 | 0.00 | - | - | 0 | 268.75% |
© 2023 Yahoo. Tutti i diritti riservati.
