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
63.329,80 +1.308,58 (+2,11%)
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:10.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240802C00010000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.68 | 0.66 | 0.73 | -0.04 | -5.56% | 1,344 | 1,541 | 50.00% |
| AAL240809C00010000 | 2024-07-26 3:23PM EDT | 2024-08-09 | 0.72 | 0.72 | 0.97 | -0.05 | -6.49% | 411 | 369 | 58.59% |
| AAL240816C00010000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.83 | 0.81 | 0.85 | +0.02 | +2.47% | 394 | 25,913 | 48.44% |
| AAL240823C00010000 | 2024-07-26 3:45PM EDT | 2024-08-23 | 0.87 | 0.85 | 1.01 | -0.16 | -15.53% | 54 | 176 | 57.42% |
| AAL240830C00010000 | 2024-07-26 10:39AM EDT | 2024-08-30 | 0.71 | 0.91 | 1.24 | -0.29 | -29.00% | 5 | 181 | 56.84% |
| AAL240906C00010000 | 2024-07-26 10:59AM EDT | 2024-09-06 | 0.88 | 0.91 | 1.46 | -0.17 | -16.19% | 106 | - | 60.25% |
| AAL240920C00010000 | 2024-07-26 3:28PM EDT | 2024-09-20 | 1.04 | 1.06 | 1.09 | -0.08 | -7.14% | 658 | 2,903 | 45.90% |
| AAL241115C00010000 | 2024-07-26 3:47PM EDT | 2024-11-15 | 1.43 | 1.40 | 1.46 | -0.13 | -8.33% | 445 | 1,171 | 49.41% |
| AAL241220C00010000 | 2024-07-26 1:58PM EDT | 2024-12-20 | 1.59 | 1.57 | 1.71 | -0.02 | -1.24% | 25 | 691 | 50.29% |
| AAL250117C00010000 | 2024-07-26 3:43PM EDT | 2025-01-17 | 1.70 | 1.68 | 1.72 | 0.00 | - | 118 | 8,843 | 48.98% |
| AAL250221C00010000 | 2024-07-25 3:25PM EDT | 2025-02-21 | 1.82 | 1.61 | 2.02 | 0.00 | - | 27 | 77 | 54.64% |
| AAL250321C00010000 | 2024-07-26 10:40AM EDT | 2025-03-21 | 1.70 | 1.88 | 2.15 | -0.18 | -9.57% | 2 | 1,197 | 51.17% |
| AAL250620C00010000 | 2024-07-26 3:07PM EDT | 2025-06-20 | 2.15 | 2.17 | 2.26 | -0.06 | -2.71% | 34 | 4,411 | 50.00% |
| AAL250718C00010000 | 2024-07-26 2:34PM EDT | 2025-07-18 | 2.20 | 2.25 | 2.47 | -0.16 | -6.78% | 5 | 543 | 50.54% |
| AAL251219C00010000 | 2024-07-26 2:22PM EDT | 2025-12-19 | 2.61 | 2.59 | 2.80 | -0.08 | -2.97% | 52 | 1,906 | 51.71% |
| AAL260116C00010000 | 2024-07-26 3:36PM EDT | 2026-01-16 | 2.72 | 2.67 | 2.99 | -0.13 | -4.56% | 402 | 2,055 | 50.98% |
| AAL260618C00010000 | 2024-07-19 12:11PM EDT | 2026-06-18 | 3.03 | 1.69 | 4.20 | 0.00 | - | 1 | 793 | 71.34% |
| AAL261218C00010000 | 2024-07-26 2:20PM EDT | 2026-12-18 | 3.40 | 3.20 | 3.50 | -0.10 | -2.86% | 43 | 2,618 | 51.27% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240802P00010000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 8,667 | 4,202 | 45.70% |
| AAL240809P00010000 | 2024-07-26 3:54PM EDT | 2024-08-09 | 0.12 | 0.10 | 0.12 | 0.00 | - | 467 | 1,030 | 42.97% |
| AAL240816P00010000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 0.18 | 0.17 | 0.18 | 0.00 | - | 5,489 | 25,158 | 42.58% |
| AAL240823P00010000 | 2024-07-26 2:51PM EDT | 2024-08-23 | 0.23 | 0.22 | 0.24 | +0.06 | +35.29% | 227 | 668 | 42.97% |
| AAL240830P00010000 | 2024-07-26 3:53PM EDT | 2024-08-30 | 0.27 | 0.25 | 0.28 | +0.02 | +8.00% | 242 | 362 | 41.99% |
| AAL240906P00010000 | 2024-07-26 3:22PM EDT | 2024-09-06 | 0.31 | 0.26 | 0.31 | +0.02 | +6.90% | 33 | - | 40.63% |
| AAL240920P00010000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 0.38 | 0.36 | 0.38 | 0.00 | - | 895 | 117,511 | 39.94% |
| AAL241115P00010000 | 2024-07-26 3:49PM EDT | 2024-11-15 | 0.66 | 0.64 | 0.67 | +0.03 | +4.76% | 1,573 | 68,492 | 41.70% |
| AAL241220P00010000 | 2024-07-26 3:55PM EDT | 2024-12-20 | 0.76 | 0.73 | 0.77 | +0.02 | +2.70% | 260 | 106,254 | 40.43% |
| AAL250117P00010000 | 2024-07-26 3:47PM EDT | 2025-01-17 | 0.85 | 0.80 | 0.84 | +0.02 | +2.41% | 1,784 | 94,716 | 39.55% |
| AAL250221P00010000 | 2024-07-26 2:20PM EDT | 2025-02-21 | 0.96 | 0.89 | 0.93 | +0.18 | +23.08% | 2 | 4,584 | 39.11% |
| AAL250321P00010000 | 2024-07-26 3:52PM EDT | 2025-03-21 | 0.98 | 0.95 | 1.00 | 0.00 | - | 7 | 42,462 | 38.92% |
| AAL250620P00010000 | 2024-07-25 3:58PM EDT | 2025-06-20 | 1.17 | 1.13 | 1.19 | 0.00 | - | 155 | 86,070 | 38.14% |
| AAL250718P00010000 | 2024-07-25 12:21PM EDT | 2025-07-18 | 1.33 | 1.19 | 1.48 | +0.20 | +17.70% | 64 | 14,827 | 43.95% |
| AAL251219P00010000 | 2024-07-26 9:54AM EDT | 2025-12-19 | 1.52 | 1.25 | 1.69 | +0.02 | +1.33% | 2 | 39,850 | 41.21% |
| AAL260116P00010000 | 2024-07-26 10:26AM EDT | 2026-01-16 | 1.61 | 1.44 | 1.58 | +0.11 | +7.33% | 11 | 28,935 | 37.84% |
| AAL260618P00010000 | 2024-07-26 11:06AM EDT | 2026-06-18 | 1.76 | 1.64 | 1.92 | +0.14 | +8.64% | 456 | 39,876 | 39.65% |
| AAL261218P00010000 | 2024-07-26 1:15PM EDT | 2026-12-18 | 1.93 | 1.52 | 1.95 | +0.07 | +3.76% | 144 | 24,113 | 35.74% |
© 2024 Yahoo. Tutti i diritti riservati.