Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.578,41 +863,03 (+1,40%)
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:8.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240802C00008000 | 2024-07-26 3:03PM EDT | 2024-08-02 | 2.55 | 2.56 | 2.87 | +0.04 | +1.59% | 11 | 10 | 159.38% |
| AAL240809C00008000 | 2024-07-12 3:03PM EDT | 2024-08-09 | 2.75 | 2.38 | 2.87 | 0.00 | - | - | 1 | 65.63% |
| AAL240816C00008000 | 2024-07-26 2:32PM EDT | 2024-08-16 | 2.48 | 2.40 | 2.92 | -0.18 | -6.77% | 6 | 191 | 75.00% |
| AAL240823C00008000 | 2024-07-15 12:04PM EDT | 2024-08-23 | 2.80 | 1.91 | 2.94 | 0.00 | - | 10 | 6 | 118.16% |
| AAL240906C00008000 | 2024-07-26 9:55AM EDT | 2024-09-06 | 2.54 | 2.56 | 2.86 | -1.26 | -33.16% | - | - | 64.06% |
| AAL240920C00008000 | 2024-07-26 12:58PM EDT | 2024-09-20 | 2.60 | 2.57 | 2.90 | -0.15 | -5.45% | 23 | 585 | 59.38% |
| AAL241115C00008000 | 2024-07-26 9:58AM EDT | 2024-11-15 | 2.70 | 2.88 | 3.55 | -0.20 | -6.90% | 28 | 247 | 77.34% |
| AAL241220C00008000 | 2024-07-26 10:20AM EDT | 2024-12-20 | 2.73 | 2.96 | 4.05 | -0.42 | -13.33% | 1 | 47 | 82.81% |
| AAL250117C00008000 | 2024-07-26 3:56PM EDT | 2025-01-17 | 3.07 | 3.05 | 3.15 | -0.08 | -2.54% | 22 | 3,214 | 56.06% |
| AAL250221C00008000 | 2024-07-26 10:23AM EDT | 2025-02-21 | 2.99 | 3.10 | 3.25 | -0.21 | -6.56% | 51 | 35 | 54.69% |
| AAL250321C00008000 | 2024-07-25 9:31AM EDT | 2025-03-21 | 2.63 | 3.20 | 3.30 | 0.00 | - | 3 | 101 | 54.59% |
| AAL250620C00008000 | 2024-07-25 12:26PM EDT | 2025-06-20 | 3.65 | 3.40 | 3.55 | 0.00 | - | 20 | 296 | 54.30% |
| AAL250718C00008000 | 2024-07-25 9:46AM EDT | 2025-07-18 | 3.90 | 1.78 | 4.45 | 0.00 | - | 3 | 612 | 83.30% |
| AAL251219C00008000 | 2024-07-25 2:30PM EDT | 2025-12-19 | 3.93 | 2.96 | 4.85 | 0.00 | - | 497 | 1,318 | 55.18% |
| AAL260116C00008000 | 2024-07-26 1:39PM EDT | 2026-01-16 | 3.80 | 3.85 | 4.05 | -0.31 | -7.54% | 42 | 590 | 54.88% |
| AAL260618C00008000 | 2024-07-22 9:52AM EDT | 2026-06-18 | 4.50 | 3.80 | 5.40 | 0.00 | - | 2 | 104 | 63.28% |
| AAL261218C00008000 | 2024-07-25 3:20PM EDT | 2026-12-18 | 4.55 | 4.00 | 4.65 | 0.00 | - | 110 | 621 | 50.68% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240802P00008000 | 2024-07-26 3:03PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 649 | 100.00% |
| AAL240809P00008000 | 2024-07-24 3:44PM EDT | 2024-08-09 | 0.04 | 0.00 | 0.01 | 0.00 | - | 28 | 1,278 | 65.63% |
| AAL240816P00008000 | 2024-07-26 11:07AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 7 | 3,686 | 67.97% |
| AAL240823P00008000 | 2024-07-23 10:08AM EDT | 2024-08-23 | 0.03 | 0.01 | 0.04 | 0.00 | - | 90 | 133 | 58.59% |
| AAL240830P00008000 | 2024-07-26 10:55AM EDT | 2024-08-30 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 161 | 310 | 52.34% |
| AAL240920P00008000 | 2024-07-26 11:09AM EDT | 2024-09-20 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 9 | 82,043 | 50.00% |
| AAL241115P00008000 | 2024-07-26 3:56PM EDT | 2024-11-15 | 0.15 | 0.12 | 0.17 | +0.03 | +25.00% | 2,559 | 32,660 | 47.27% |
| AAL241220P00008000 | 2024-07-26 3:54PM EDT | 2024-12-20 | 0.23 | 0.19 | 0.23 | +0.05 | +27.78% | 4,730 | 6,041 | 45.61% |
| AAL250117P00008000 | 2024-07-26 1:16PM EDT | 2025-01-17 | 0.27 | 0.24 | 0.29 | +0.01 | +3.85% | 130 | 103,079 | 45.51% |
| AAL250221P00008000 | 2024-07-11 10:46AM EDT | 2025-02-21 | 0.34 | 0.31 | 0.34 | 0.00 | - | 16 | 40 | 44.24% |
| AAL250321P00008000 | 2024-07-26 10:40AM EDT | 2025-03-21 | 0.41 | 0.31 | 0.39 | +0.04 | +10.81% | 3 | 12,672 | 43.95% |
| AAL250620P00008000 | 2024-07-26 12:53PM EDT | 2025-06-20 | 0.50 | 0.46 | 0.53 | +0.01 | +2.04% | 150 | 41,919 | 42.77% |
| AAL250718P00008000 | 2024-07-26 3:29PM EDT | 2025-07-18 | 0.54 | 0.47 | 0.88 | -0.01 | -1.82% | 18 | 26,493 | 52.98% |
| AAL251219P00008000 | 2024-07-26 11:04AM EDT | 2025-12-19 | 0.82 | 0.66 | 0.85 | +0.13 | +18.84% | 1 | 18,388 | 43.46% |
| AAL260116P00008000 | 2024-07-25 1:22PM EDT | 2026-01-16 | 0.73 | 0.70 | 1.69 | 0.00 | - | 155 | 40,445 | 51.42% |
| AAL260618P00008000 | 2024-07-26 11:13AM EDT | 2026-06-18 | 1.01 | 0.86 | 1.01 | +0.06 | +6.32% | 50 | 11,621 | 41.11% |
| AAL261218P00008000 | 2024-07-26 11:15AM EDT | 2026-12-18 | 1.18 | 1.09 | 1.18 | +0.08 | +7.27% | 155 | 16,316 | 40.06% |
© 2024 Yahoo. Tutti i diritti riservati.