Italia markets open in 7 hours 38 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0700 -0,0001 (-0,01%) Bitcoin EUR
60.045,73 -1.969,11 (-3,18%) CMC Crypto 200
1.379,53 -44,57 (-3,13%)
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'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240426C00005000 | 2024-04-22 1:30PM EDT | 5.00 | 9.55 | 8.15 | 9.80 | 0.00 | - | 2 | 1 | 606.25% |
| AAL240426C00007500 | 2024-03-20 3:46PM EDT | 7.50 | 7.05 | 5.70 | 6.65 | 0.00 | - | 1 | 1 | 532.81% |
| AAL240426C00010000 | 2024-04-24 10:12AM EDT | 10.00 | 4.15 | 2.74 | 5.55 | -0.43 | -9.39% | 1 | 5 | 324.22% |
| AAL240426C00010500 | 2024-04-24 3:58PM EDT | 10.50 | 3.42 | 1.83 | 3.60 | -0.33 | -8.80% | 4 | 9 | 268.75% |
| AAL240426C00011000 | 2024-04-24 3:58PM EDT | 11.00 | 2.95 | 1.88 | 4.95 | -0.42 | -12.46% | 2 | 106 | 342.97% |
| AAL240426C00011500 | 2024-04-24 2:16PM EDT | 11.50 | 2.40 | 2.03 | 2.60 | -0.29 | -10.78% | 11 | 143 | 203.13% |
| AAL240426C00012000 | 2024-04-24 10:51AM EDT | 12.00 | 2.12 | 1.86 | 2.48 | -0.35 | -14.17% | 164 | 251 | 193.36% |
| AAL240426C00012500 | 2024-04-24 3:58PM EDT | 12.50 | 1.52 | 1.13 | 1.55 | -0.39 | -20.42% | 19 | 537 | 122.66% |
| AAL240426C00013000 | 2024-04-24 3:51PM EDT | 13.00 | 1.10 | 0.83 | 1.10 | -0.32 | -22.54% | 292 | 1,890 | 64.06% |
| AAL240426C00013500 | 2024-04-24 3:59PM EDT | 13.50 | 0.70 | 0.67 | 0.69 | -0.27 | -27.84% | 1,105 | 4,675 | 88.28% |
| AAL240426C00014000 | 2024-04-24 3:59PM EDT | 14.00 | 0.40 | 0.40 | 0.42 | -0.20 | -33.33% | 12,373 | 4,800 | 89.06% |
| AAL240426C00014500 | 2024-04-24 3:59PM EDT | 14.50 | 0.22 | 0.21 | 0.23 | -0.12 | -35.29% | 10,275 | 8,911 | 87.89% |
| AAL240426C00015000 | 2024-04-24 3:59PM EDT | 15.00 | 0.11 | 0.11 | 0.12 | -0.08 | -42.11% | 4,879 | 11,053 | 89.84% |
| AAL240426C00015500 | 2024-04-24 3:58PM EDT | 15.50 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 1,180 | 5,788 | 91.41% |
| AAL240426C00016000 | 2024-04-24 3:58PM EDT | 16.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 602 | 6,821 | 92.19% |
| AAL240426C00016500 | 2024-04-24 3:41PM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 925 | 1,072 | 98.44% |
| AAL240426C00017000 | 2024-04-24 3:54PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 527 | 941 | 93.75% |
| AAL240426C00017500 | 2024-04-24 11:22AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 260 | 106.25% |
| AAL240426C00018000 | 2024-04-23 1:15PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 189 | 118.75% |
| AAL240426C00018500 | 2024-04-19 12:10PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 222 | 131.25% |
| AAL240426C00019000 | 2024-04-02 9:54AM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 232 | 162.50% |
| AAL240426C00019500 | 2024-04-08 9:34AM EDT | 19.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 202 | 162.50% |
| AAL240426C00020000 | 2024-03-11 10:27AM EDT | 20.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 218 | 76 | 223.44% |
| AAL240426C00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 312.50% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240426P00009000 | 2024-04-17 9:43AM EDT | 9.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | - | 40 | 448.44% |
| AAL240426P00010000 | 2024-03-25 12:00PM EDT | 10.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 112 | 166 | 262.50% |
| AAL240426P00010500 | 2024-04-24 1:05PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 531 | 131.25% |
| AAL240426P00011000 | 2024-04-24 2:41PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 811 | 846 | 112.50% |
| AAL240426P00011500 | 2024-04-24 3:58PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 901 | 93.75% |
| AAL240426P00012000 | 2024-04-24 3:56PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 552 | 3,505 | 90.63% |
| AAL240426P00012500 | 2024-04-24 3:58PM EDT | 12.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 463 | 2,765 | 83.59% |
| AAL240426P00013000 | 2024-04-24 3:59PM EDT | 13.00 | 0.11 | 0.10 | 0.11 | +0.04 | +57.14% | 8,476 | 4,958 | 84.38% |
| AAL240426P00013500 | 2024-04-24 3:59PM EDT | 13.50 | 0.24 | 0.23 | 0.24 | +0.07 | +41.18% | 5,664 | 4,921 | 82.81% |
| AAL240426P00014000 | 2024-04-24 3:59PM EDT | 14.00 | 0.47 | 0.45 | 0.47 | +0.12 | +34.29% | 8,762 | 4,328 | 82.81% |
| AAL240426P00014500 | 2024-04-24 3:58PM EDT | 14.50 | 0.76 | 0.75 | 0.79 | +0.14 | +22.58% | 1,174 | 4,699 | 81.25% |
| AAL240426P00015000 | 2024-04-24 3:44PM EDT | 15.00 | 1.13 | 1.14 | 1.19 | +0.30 | +36.14% | 1,035 | 685 | 80.86% |
| AAL240426P00015500 | 2024-04-24 3:23PM EDT | 15.50 | 1.62 | 1.47 | 1.66 | +0.39 | +31.71% | 9 | 204 | 101.56% |
| AAL240426P00016000 | 2024-04-24 11:20AM EDT | 16.00 | 2.05 | 0.87 | 3.30 | +0.06 | +3.02% | 9 | 115 | 68.75% |
| AAL240426P00016500 | 2024-04-24 3:10PM EDT | 16.50 | 2.64 | 1.88 | 2.86 | +0.39 | +17.33% | 5 | 15 | 206.25% |
| AAL240426P00017000 | 2024-04-24 3:23PM EDT | 17.00 | 3.05 | 2.13 | 4.10 | +0.35 | +12.96% | 4 | 14 | 131.25% |
| AAL240426P00017500 | 2024-04-24 3:23PM EDT | 17.50 | 3.60 | 2.55 | 5.50 | +0.44 | +13.92% | 20 | 24 | 293.36% |
| AAL240426P00018000 | 2024-04-23 10:28AM EDT | 18.00 | 3.79 | 2.43 | 5.75 | 0.00 | - | 1 | 0 | 131.25% |
| AAL240426P00018500 | 2024-04-23 10:28AM EDT | 18.50 | 4.31 | 2.93 | 6.25 | 0.00 | - | 1 | 0 | 143.75% |
| AAL240426P00020000 | 2024-04-23 9:46AM EDT | 20.00 | 5.90 | 6.00 | 6.30 | 0.00 | - | 1 | 2 | 239.06% |
| AAL240426P00022000 | 2024-04-19 12:20PM EDT | 22.00 | 7.85 | 6.45 | 9.95 | 0.00 | - | 1 | 1 | 317.97% |
| AAL240426P00025000 | 2024-04-19 2:51PM EDT | 25.00 | 10.93 | 9.45 | 12.65 | 0.00 | - | 1 | 1 | 805.47% |
© 2024 Yahoo. Tutti i diritti riservati.