Italia markets closed
Dow Jones
37.858,01 -602,91 (-1,57%) Nasdaq
15.450,73 -262,02 (-1,67%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0722 +0,0021 (+0,19%) Bitcoin EUR
59.575,95 -799,31 (-1,32%) CMC Crypto 200
1.377,13 -5,45 (-0,39%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:51AM EDT. Mercato aperto.
Prezzo d'esercizio:8.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00008000 | 2024-04-10 9:35AM EDT | 2024-05-03 | 5.90 | 5.85 | 6.05 | 0.00 | - | - | 5 | 263.28% |
| AAL240517C00008000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 6.00 | 5.35 | 5.95 | 0.00 | - | 5 | 252 | 164.84% |
| AAL240621C00008000 | 2024-04-08 2:56PM EDT | 2024-06-21 | 6.10 | 5.90 | 6.00 | 0.00 | - | 128 | 652 | 103.71% |
| AAL240816C00008000 | 2024-04-01 3:11PM EDT | 2024-08-16 | 7.90 | 5.50 | 6.70 | 0.00 | - | 2 | 5 | 87.50% |
| AAL240920C00008000 | 2024-03-13 11:46AM EDT | 2024-09-20 | 6.45 | 5.35 | 5.50 | 0.00 | - | 2 | 510 | 0.00% |
| AAL241115C00008000 | 2024-04-05 1:15PM EDT | 2024-11-15 | 6.30 | 5.70 | 6.45 | 0.00 | - | 100 | 100 | 63.77% |
| AAL250117C00008000 | 2024-04-24 10:45AM EDT | 2025-01-17 | 6.60 | 6.30 | 6.40 | 0.00 | - | 1 | 3,257 | 69.09% |
| AAL250620C00008000 | 2024-04-17 9:56AM EDT | 2025-06-20 | 6.47 | 6.55 | 6.65 | 0.00 | - | 1 | 36 | 63.48% |
| AAL250718C00008000 | 2024-01-29 1:01PM EDT | 2025-07-18 | 7.85 | 8.25 | 8.80 | 0.00 | - | 1 | 343 | 116.94% |
| AAL251219C00008000 | 2024-04-18 10:28AM EDT | 2025-12-19 | 7.25 | 6.85 | 7.45 | 0.00 | - | 1 | 666 | 67.19% |
| AAL260116C00008000 | 2024-04-18 12:09PM EDT | 2026-01-16 | 7.35 | 6.95 | 8.00 | 0.00 | - | 1 | 94 | 73.49% |
| AAL260618C00008000 | 2024-04-15 11:59AM EDT | 2026-06-18 | 6.51 | 6.60 | 7.40 | 0.00 | - | 1 | 75 | 55.62% |
| AAL261218C00008000 | 2024-04-18 2:34PM EDT | 2026-12-18 | 7.65 | 7.30 | 7.60 | 0.00 | - | 6 | 25 | 58.89% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00008000 | 2024-04-22 1:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 23,920 | 109.38% |
| AAL240621P00008000 | 2024-04-25 10:14AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 14,751 | 68.75% |
| AAL240719P00008000 | 2024-04-23 10:04AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.29 | 0.00 | - | 100 | 222 | 79.49% |
| AAL240816P00008000 | 2024-04-23 10:05AM EDT | 2024-08-16 | 0.05 | 0.04 | 0.29 | 0.00 | - | 100 | 664 | 71.29% |
| AAL240920P00008000 | 2024-04-23 10:01AM EDT | 2024-09-20 | 0.08 | 0.06 | 0.10 | 0.00 | - | 200 | 27,568 | 52.73% |
| AAL241115P00008000 | 2024-04-22 12:15PM EDT | 2024-11-15 | 0.13 | 0.10 | 0.15 | 0.00 | - | 30 | 37 | 51.95% |
| AAL250117P00008000 | 2024-04-19 12:29PM EDT | 2025-01-17 | 0.20 | 0.18 | 0.20 | 0.00 | - | 1 | 92,069 | 48.93% |
| AAL250620P00008000 | 2024-04-24 12:17PM EDT | 2025-06-20 | 0.34 | 0.31 | 0.35 | 0.00 | - | 4 | 11,321 | 45.95% |
| AAL250718P00008000 | 2024-04-24 10:09AM EDT | 2025-07-18 | 0.37 | 0.34 | 0.39 | 0.00 | - | 3 | 22,807 | 46.09% |
| AAL251219P00008000 | 2024-04-25 10:53AM EDT | 2025-12-19 | 0.51 | 0.50 | 0.56 | -0.01 | -1.92% | 39 | 24,490 | 45.17% |
| AAL260116P00008000 | 2024-04-25 11:25AM EDT | 2026-01-16 | 0.60 | 0.56 | 0.65 | +0.02 | +3.45% | 1,245 | 32,021 | 46.73% |
| AAL260618P00008000 | 2024-04-23 12:17PM EDT | 2026-06-18 | 0.77 | 0.59 | 0.82 | 0.00 | - | 10 | 8,696 | 46.09% |
| AAL261218P00008000 | 2024-04-24 11:48AM EDT | 2026-12-18 | 0.88 | 0.80 | 0.98 | 0.00 | - | 2 | 2,651 | 44.87% |
© 2024 Yahoo. Tutti i diritti riservati.