Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.882,93 +601,65 (+1,03%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:20.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240510C00020000 | 2024-04-01 3:16PM EDT | 2024-05-10 | 0.03 | 0.00 | 1.99 | 0.00 | - | 300 | 100 | 373.05% |
| AAL240517C00020000 | 2024-04-30 10:21AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 125 | 1,311 | 84.38% |
| AAL240524C00020000 | 2024-04-23 2:10PM EDT | 2024-05-24 | 0.02 | 0.00 | 1.27 | 0.00 | - | 112 | 102 | 170.51% |
| AAL240621C00020000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 11,235 | 51.95% |
| AAL240719C00020000 | 2024-04-30 10:33AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.04 | 0.00 | - | 100 | 98 | 43.36% |
| AAL240816C00020000 | 2024-05-01 11:34AM EDT | 2024-08-16 | 0.05 | 0.05 | 0.07 | 0.00 | - | 9 | 3,650 | 41.02% |
| AAL240920C00020000 | 2024-05-03 10:30AM EDT | 2024-09-20 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 4 | 2,021 | 39.84% |
| AAL241115C00020000 | 2024-05-02 2:03PM EDT | 2024-11-15 | 0.22 | 0.22 | 0.24 | -0.02 | -8.33% | 10 | 5,092 | 39.94% |
| AAL250117C00020000 | 2024-05-03 1:32PM EDT | 2025-01-17 | 0.35 | 0.35 | 0.37 | 0.00 | - | 210 | 8,178 | 39.45% |
| AAL250620C00020000 | 2024-05-02 3:28PM EDT | 2025-06-20 | 0.72 | 0.70 | 0.74 | -0.01 | -1.37% | 7 | 2,323 | 39.84% |
| AAL250718C00020000 | 2024-04-26 2:14PM EDT | 2025-07-18 | 0.79 | 0.76 | 0.80 | 0.00 | - | 5 | 1,089 | 39.75% |
| AAL251219C00020000 | 2024-05-02 2:05PM EDT | 2025-12-19 | 1.17 | 1.12 | 1.20 | 0.00 | - | 1 | 3,321 | 40.77% |
| AAL260116C00020000 | 2024-04-29 12:45PM EDT | 2026-01-16 | 1.20 | 1.19 | 1.26 | 0.00 | - | 11 | 1,469 | 40.75% |
| AAL260618C00020000 | 2024-04-26 1:51PM EDT | 2026-06-18 | 1.64 | 1.54 | 1.65 | 0.00 | - | 1 | 1,015 | 41.68% |
| AAL261218C00020000 | 2024-05-03 9:57AM EDT | 2026-12-18 | 2.05 | 1.91 | 2.04 | +0.05 | +2.50% | 10 | 576 | 41.97% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00020000 | 2024-04-24 9:31AM EDT | 2024-05-17 | 5.70 | 6.10 | 6.20 | 0.00 | - | 8 | 8 | 50.00% |
| AAL240621P00020000 | 2024-04-26 9:45AM EDT | 2024-06-21 | 6.16 | 4.35 | 6.35 | 0.00 | - | 20 | 0 | 76.76% |
| AAL240816P00020000 | 2024-02-06 11:07AM EDT | 2024-08-16 | 5.50 | 5.10 | 5.20 | 0.00 | - | - | 5 | 0.00% |
| AAL240920P00020000 | 2024-03-07 10:34AM EDT | 2024-09-20 | 5.20 | 5.05 | 8.15 | 0.00 | - | 5 | 0 | 57.32% |
| AAL241115P00020000 | 2024-04-03 12:33PM EDT | 2024-11-15 | 5.85 | 6.15 | 6.25 | 0.00 | - | 1 | 1 | 32.32% |
| AAL250117P00020000 | 2024-05-01 3:06PM EDT | 2025-01-17 | 6.25 | 6.10 | 7.85 | 0.00 | - | 9 | 165 | 52.64% |
| AAL250620P00020000 | 2024-04-29 11:51AM EDT | 2025-06-20 | 6.30 | 6.15 | 6.30 | 0.00 | - | 1 | 2,279 | 24.41% |
| AAL250718P00020000 | 2024-04-15 9:30AM EDT | 2025-07-18 | 7.00 | 6.20 | 6.80 | 0.00 | - | 3 | 1,871 | 36.72% |
| AAL251219P00020000 | 2024-04-22 10:11AM EDT | 2025-12-19 | 6.10 | 6.30 | 6.45 | 0.00 | - | 5 | 1,762 | 24.46% |
| AAL260116P00020000 | 2024-05-03 10:22AM EDT | 2026-01-16 | 6.35 | 6.30 | 6.45 | -0.30 | -4.51% | 134 | 944 | 23.93% |
| AAL260618P00020000 | 2024-03-19 10:06AM EDT | 2026-06-18 | 6.35 | 5.40 | 7.00 | 0.00 | - | 1 | 10 | 30.76% |
| AAL261218P00020000 | 2024-04-04 3:13PM EDT | 2026-12-18 | 6.71 | 5.85 | 8.90 | 0.00 | - | 1 | 2 | 50.02% |
© 2024 Yahoo. Tutti i diritti riservati.