Italia markets closed
Dow Jones
37.978,95 -481,97 (-1,25%) Nasdaq
15.509,88 -202,87 (-1,29%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0726 +0,0025 (+0,24%) Bitcoin EUR
59.834,38 -495,38 (-0,82%) CMC Crypto 200
1.387,50 +4,93 (+0,36%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:40PM EDT. Mercato aperto.
Prezzo d'esercizio:10.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240426C00010000 | 2024-04-25 11:22AM EDT | 2024-04-26 | 3.73 | 3.60 | 3.70 | -0.42 | -10.12% | 2 | 5 | 218.75% |
| AAL240503C00010000 | 2024-04-25 10:53AM EDT | 2024-05-03 | 4.00 | 3.65 | 3.70 | +0.03 | +0.76% | 1 | 1 | 103.13% |
| AAL240517C00010000 | 2024-04-25 9:37AM EDT | 2024-05-17 | 3.65 | 3.65 | 3.75 | -0.35 | -8.75% | 200 | 186 | 64.84% |
| AAL240621C00010000 | 2024-04-23 9:56AM EDT | 2024-06-21 | 4.35 | 3.20 | 3.80 | 0.00 | - | 1 | 1,344 | 59.38% |
| AAL240719C00010000 | 2024-04-24 1:16PM EDT | 2024-07-19 | 3.95 | 3.80 | 3.90 | -0.25 | -5.95% | 2 | 36 | 53.71% |
| AAL240816C00010000 | 2024-04-25 11:45AM EDT | 2024-08-16 | 4.10 | 3.60 | 4.00 | -0.15 | -3.53% | 35 | 56 | 57.13% |
| AAL240920C00010000 | 2024-04-25 9:32AM EDT | 2024-09-20 | 4.15 | 4.00 | 4.05 | -0.13 | -3.04% | 20 | 895 | 51.37% |
| AAL241115C00010000 | 2024-04-25 9:56AM EDT | 2024-11-15 | 4.30 | 4.20 | 4.25 | -0.25 | -5.49% | 1 | 106 | 52.25% |
| AAL250117C00010000 | 2024-04-25 10:16AM EDT | 2025-01-17 | 4.55 | 4.35 | 4.45 | -0.20 | -4.21% | 9 | 5,033 | 51.66% |
| AAL250620C00010000 | 2024-04-25 12:14PM EDT | 2025-06-20 | 4.85 | 4.75 | 5.20 | -0.30 | -5.83% | 2 | 637 | 55.42% |
| AAL250718C00010000 | 2024-04-24 9:34AM EDT | 2025-07-18 | 5.45 | 2.95 | 4.95 | 0.00 | - | 1 | 250 | 53.08% |
| AAL251219C00010000 | 2024-04-19 11:27AM EDT | 2025-12-19 | 5.84 | 5.15 | 5.50 | 0.00 | - | 2 | 852 | 53.25% |
| AAL260116C00010000 | 2024-04-19 1:58PM EDT | 2026-01-16 | 5.85 | 5.25 | 6.15 | 0.00 | - | 4 | 294 | 59.23% |
| AAL260618C00010000 | 2024-04-23 10:22AM EDT | 2026-06-18 | 5.38 | 5.60 | 6.05 | 0.00 | - | 1 | 424 | 55.27% |
| AAL261218C00010000 | 2024-04-17 3:36PM EDT | 2026-12-18 | 6.10 | 4.10 | 6.05 | 0.00 | - | 4 | 604 | 53.22% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240426P00010000 | 2024-03-25 12:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.21 | 0.00 | - | 112 | 166 | 309.38% |
| AAL240503P00010000 | 2024-04-24 2:15PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 474 | 215.23% |
| AAL240510P00010000 | 2024-04-16 1:11PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 389 | 70.31% |
| AAL240517P00010000 | 2024-04-25 11:12AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 37,473 | 69.53% |
| AAL240524P00010000 | 2024-04-24 3:38PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.71 | 0.00 | - | 206 | 112 | 115.63% |
| AAL240531P00010000 | 2024-04-24 10:58AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.71 | 0.00 | - | 120 | 181 | 104.10% |
| AAL240621P00010000 | 2024-04-25 10:14AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 23 | 147,051 | 48.44% |
| AAL240719P00010000 | 2024-04-25 11:51AM EDT | 2024-07-19 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 22 | 60 | 45.51% |
| AAL240816P00010000 | 2024-04-24 2:47PM EDT | 2024-08-16 | 0.13 | 0.11 | 0.14 | -0.01 | -7.14% | 1 | 51,363 | 44.14% |
| AAL240920P00010000 | 2024-04-25 12:18PM EDT | 2024-09-20 | 0.19 | 0.17 | 0.20 | -0.01 | -5.00% | 2 | 52,840 | 42.87% |
| AAL241115P00010000 | 2024-04-24 10:08AM EDT | 2024-11-15 | 0.28 | 0.27 | 0.31 | 0.00 | - | 3 | 7,176 | 42.19% |
| AAL250117P00010000 | 2024-04-25 12:17PM EDT | 2025-01-17 | 0.42 | 0.40 | 0.43 | +0.04 | +10.53% | 107 | 77,364 | 41.60% |
| AAL250620P00010000 | 2024-04-24 10:10AM EDT | 2025-06-20 | 0.64 | 0.63 | 0.70 | 0.00 | - | 299 | 52,480 | 40.67% |
| AAL250718P00010000 | 2024-04-24 10:10AM EDT | 2025-07-18 | 0.67 | 0.68 | 0.76 | -0.03 | -4.29% | 1 | 4,210 | 40.87% |
| AAL251219P00010000 | 2024-04-25 11:41AM EDT | 2025-12-19 | 0.91 | 0.87 | 0.95 | 0.00 | - | 20 | 39,454 | 39.33% |
| AAL260116P00010000 | 2024-04-24 11:52AM EDT | 2026-01-16 | 0.97 | 0.94 | 1.05 | 0.00 | - | 2 | 4,380 | 40.48% |
| AAL260618P00010000 | 2024-04-24 11:43AM EDT | 2026-06-18 | 1.05 | 1.11 | 1.46 | 0.00 | - | 10 | 13,730 | 43.56% |
| AAL261218P00010000 | 2024-04-24 3:34PM EDT | 2026-12-18 | 1.42 | 1.38 | 1.47 | 0.00 | - | 12 | 22,053 | 39.38% |
© 2024 Yahoo. Tutti i diritti riservati.