Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.470,66 -1.763,23 (-3,03%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00003000 | 2024-04-24 1:20PM EDT | 3.00 | 10.95 | 11.25 | 12.90 | 0.00 | - | 1 | 106 | 1,112.50% |
| AAL240517C00004000 | 2024-04-29 3:32PM EDT | 4.00 | 9.90 | 9.35 | 11.15 | 0.00 | - | 10 | 16 | 942.97% |
| AAL240517C00005000 | 2024-05-03 9:31AM EDT | 5.00 | 9.00 | 8.35 | 10.45 | 0.00 | - | 8 | 10 | 50.00% |
| AAL240517C00006000 | 2024-04-29 10:45AM EDT | 6.00 | 7.82 | 7.60 | 8.50 | 0.00 | - | 1 | 23 | 384.38% |
| AAL240517C00007000 | 2024-05-10 10:28AM EDT | 7.00 | 7.35 | 6.95 | 9.05 | +1.18 | +19.12% | 3 | 11 | 527.34% |
| AAL240517C00008000 | 2024-05-06 12:44PM EDT | 8.00 | 6.50 | 5.65 | 7.45 | 0.00 | - | 3 | 249 | 296.88% |
| AAL240517C00009000 | 2024-04-26 1:38PM EDT | 9.00 | 4.90 | 4.80 | 6.45 | 0.00 | - | 3 | 241 | 275.39% |
| AAL240517C00010000 | 2024-05-06 1:19PM EDT | 10.00 | 4.56 | 3.40 | 5.45 | 0.00 | - | 5 | 225 | 137.50% |
| AAL240517C00010500 | 2024-05-06 3:15PM EDT | 10.50 | 4.23 | 2.98 | 3.95 | 0.00 | - | 6 | 3 | 139.06% |
| AAL240517C00011000 | 2024-05-06 3:15PM EDT | 11.00 | 3.75 | 2.71 | 3.75 | 0.00 | - | 6 | 237 | 210.55% |
| AAL240517C00011500 | 2024-05-10 10:13AM EDT | 11.50 | 2.92 | 2.81 | 3.70 | -0.21 | -6.71% | 2 | 325 | 187.50% |
| AAL240517C00012000 | 2024-05-10 2:58PM EDT | 12.00 | 2.44 | 2.19 | 2.64 | -0.19 | -7.22% | 11 | 4,200 | 70.31% |
| AAL240517C00012500 | 2024-05-08 1:28PM EDT | 12.50 | 1.98 | 1.44 | 2.21 | 0.00 | - | 1 | 294 | 132.42% |
| AAL240517C00013000 | 2024-05-10 1:39PM EDT | 13.00 | 1.44 | 1.41 | 1.75 | -0.16 | -10.00% | 202 | 5,150 | 86.72% |
| AAL240517C00013500 | 2024-05-10 3:49PM EDT | 13.50 | 0.99 | 0.92 | 0.96 | -0.05 | -4.81% | 902 | 1,095 | 43.36% |
| AAL240517C00014000 | 2024-05-10 3:59PM EDT | 14.00 | 0.51 | 0.50 | 0.53 | -0.09 | -15.00% | 2,272 | 18,105 | 36.52% |
| AAL240517C00014500 | 2024-05-10 3:59PM EDT | 14.50 | 0.20 | 0.20 | 0.22 | -0.07 | -25.93% | 2,889 | 6,593 | 33.40% |
| AAL240517C00015000 | 2024-05-10 3:57PM EDT | 15.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 1,173 | 29,672 | 33.20% |
| AAL240517C00015500 | 2024-05-10 3:49PM EDT | 15.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 216 | 3,637 | 38.28% |
| AAL240517C00016000 | 2024-05-10 3:54PM EDT | 16.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 127 | 19,343 | 53.91% |
| AAL240517C00016500 | 2024-05-10 12:32PM EDT | 16.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 247 | 53.13% |
| AAL240517C00017000 | 2024-05-10 3:09PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 14,166 | 53.13% |
| AAL240517C00017500 | 2024-05-06 1:24PM EDT | 17.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 252 | 78.13% |
| AAL240517C00018000 | 2024-05-10 12:35PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 6,507 | 75.00% |
| AAL240517C00018500 | 2024-04-23 12:04PM EDT | 18.50 | 0.02 | 0.00 | 0.49 | 0.00 | - | - | 88 | 162.50% |
| AAL240517C00019000 | 2024-05-09 1:07PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,646 | 81.25% |
| AAL240517C00020000 | 2024-05-10 3:15PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,311 | 104.69% |
| AAL240517C00021000 | 2024-04-16 3:53PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 14,727 | 134.38% |
| AAL240517C00022000 | 2024-05-10 9:41AM EDT | 22.00 | 0.11 | 0.00 | 0.20 | +0.10 | +1,000.00% | 40 | 392 | 188.28% |
| AAL240517C00023000 | 2024-04-22 10:50AM EDT | 23.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 15 | 537 | 249.22% |
| AAL240517C00024000 | 2024-03-22 10:25AM EDT | 24.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 100 | 512 | 226.56% |
| AAL240517C00025000 | 2024-04-02 9:40AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,334 | 50.00% |
| AAL240517C00026000 | 2024-03-27 10:16AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 529 | 162.50% |
| AAL240517C00027000 | 2024-03-04 11:24AM EDT | 27.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 100 | 721 | 264.06% |
| AAL240517C00028000 | 2024-03-04 11:25AM EDT | 28.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 50 | 150 | 273.44% |
| AAL240517C00030000 | 2024-04-18 2:14PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 206.25% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00003000 | 2023-11-17 12:47PM EDT | 3.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 6 | 506.25% |
| AAL240517P00004000 | 2024-01-12 4:27PM EDT | 4.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 21 | 431.25% |
| AAL240517P00005000 | 2024-04-15 1:53PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 113 | 318.75% |
| AAL240517P00006000 | 2024-04-05 11:26AM EDT | 6.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 269 | 309.38% |
| AAL240517P00007000 | 2024-01-18 4:36PM EDT | 7.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 200 | 221 | 326.56% |
| AAL240517P00008000 | 2024-04-22 1:51PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 23,920 | 50.00% |
| AAL240517P00009000 | 2024-05-03 9:30AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33,297 | 137.50% |
| AAL240517P00010000 | 2024-05-08 2:39PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 37,440 | 118.75% |
| AAL240517P00010500 | 2024-05-06 10:53AM EDT | 10.50 | 0.01 | 0.00 | 0.42 | 0.00 | - | 3 | 136 | 198.83% |
| AAL240517P00011000 | 2024-05-07 3:34PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 604 | 27,652 | 92.19% |
| AAL240517P00011500 | 2024-05-09 9:30AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,795 | 71.88% |
| AAL240517P00012000 | 2024-05-10 3:17PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 341 | 23,641 | 59.38% |
| AAL240517P00012500 | 2024-05-10 3:58PM EDT | 12.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 25 | 5,286 | 56.25% |
| AAL240517P00013000 | 2024-05-10 3:21PM EDT | 13.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,064 | 20,784 | 50.00% |
| AAL240517P00013500 | 2024-05-10 3:36PM EDT | 13.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 128 | 3,800 | 38.28% |
| AAL240517P00014000 | 2024-05-10 3:59PM EDT | 14.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 1,657 | 20,309 | 33.59% |
| AAL240517P00014500 | 2024-05-10 3:59PM EDT | 14.50 | 0.30 | 0.29 | 0.31 | +0.01 | +3.45% | 2,193 | 1,956 | 32.23% |
| AAL240517P00015000 | 2024-05-10 3:22PM EDT | 15.00 | 0.65 | 0.63 | 0.93 | +0.05 | +8.33% | 32 | 8,554 | 50.78% |
| AAL240517P00015500 | 2024-05-10 1:07PM EDT | 15.50 | 1.13 | 0.99 | 1.22 | +0.17 | +17.71% | 16 | 42 | 58.59% |
| AAL240517P00016000 | 2024-05-10 3:01PM EDT | 16.00 | 1.60 | 1.39 | 1.63 | +0.16 | +11.11% | 2 | 756 | 50.00% |
| AAL240517P00016500 | 2024-05-06 10:56AM EDT | 16.50 | 2.27 | 1.48 | 2.62 | 0.00 | - | 12 | 7 | 154.10% |
| AAL240517P00017000 | 2024-05-08 3:21PM EDT | 17.00 | 2.55 | 2.20 | 2.75 | 0.00 | - | 19 | 7 | 106.25% |
| AAL240517P00017500 | 2024-05-06 1:24PM EDT | 17.50 | 2.94 | 2.90 | 3.15 | 0.00 | - | - | 2 | 89.84% |
| AAL240517P00018000 | 2024-05-06 2:24PM EDT | 18.00 | 3.33 | 2.91 | 4.20 | 0.00 | - | 3 | 3 | 211.13% |
| AAL240517P00018500 | 2024-04-25 11:21AM EDT | 18.50 | 4.70 | 3.05 | 5.15 | 0.00 | - | - | 0 | 50.00% |
| AAL240517P00019000 | 2024-03-13 2:37PM EDT | 19.00 | 4.90 | 4.80 | 6.90 | 0.00 | - | 130 | 0 | 330.86% |
| AAL240517P00020000 | 2024-04-24 9:31AM EDT | 20.00 | 5.70 | 4.55 | 5.65 | 0.00 | - | 8 | 8 | 135.16% |
| AAL240517P00021000 | 2024-05-06 10:15AM EDT | 21.00 | 7.00 | 6.50 | 7.65 | 0.00 | - | 1 | 1 | 260.94% |
| AAL240517P00022000 | 2024-05-06 10:15AM EDT | 22.00 | 8.00 | 6.55 | 8.65 | 0.00 | - | - | 3 | 50.00% |
| AAL240517P00023000 | 2024-05-06 9:45AM EDT | 23.00 | 9.00 | 7.55 | 9.65 | 0.00 | - | - | 6 | 50.00% |
| AAL240517P00027000 | 2024-05-06 10:15AM EDT | 27.00 | 13.00 | 11.55 | 12.65 | 0.00 | - | - | 5 | 225.00% |
| AAL240517P00028000 | 2024-05-06 1:04PM EDT | 28.00 | 13.50 | 12.05 | 13.95 | 0.00 | - | - | 4 | 344.53% |
| AAL240517P00029000 | 2024-05-06 1:04PM EDT | 29.00 | 14.45 | 13.55 | 15.65 | 0.00 | - | - | 3 | 100.00% |
© 2024 Yahoo. Tutti i diritti riservati.