Italia markets close in 7 hours 47 minutes
FTSE MIB
28.287,84 +124,81 (+0,44%) Dow Jones
33.666,34 +116,07 (+0,35%) Nasdaq
13.201,28 +108,43 (+0,83%) Nikkei 225
31.857,62 -14,90 (-0,05%) Petrolio
91,82 +0,11 (+0,12%) Bitcoin EUR
25.645,51 +719,71 (+2,89%)
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'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230929C00010000 | 2023-09-27 9:43AM EDT | 2023-09-29 | 2.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAL231006C00010000 | 2023-09-27 3:07PM EDT | 2023-10-06 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL231013C00010000 | 2023-09-26 11:02AM EDT | 2023-10-13 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL231020C00010000 | 2023-09-28 3:52PM EDT | 2023-10-20 | 2.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAL231027C00010000 | 2023-09-28 11:43AM EDT | 2023-10-27 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL231117C00010000 | 2023-09-28 1:47PM EDT | 2023-11-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL231215C00010000 | 2023-09-28 10:35AM EDT | 2023-12-15 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL240119C00010000 | 2023-09-28 3:16PM EDT | 2024-01-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AAL240216C00010000 | 2023-09-28 11:53AM EDT | 2024-02-16 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240315C00010000 | 2023-09-28 12:33PM EDT | 2024-03-15 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240517C00010000 | 2023-09-28 3:59PM EDT | 2024-05-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240621C00010000 | 2023-09-27 2:46PM EDT | 2024-06-21 | 3.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL240920C00010000 | 2023-09-25 10:12AM EDT | 2024-09-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL250117C00010000 | 2023-09-28 11:12AM EDT | 2025-01-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAL250620C00010000 | 2023-09-28 11:02AM EDT | 2025-06-20 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250718C00010000 | 2023-09-08 1:16PM EDT | 2025-07-18 | 5.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL251219C00010000 | 2023-09-27 2:03PM EDT | 2025-12-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAL260116C00010000 | 2023-09-27 2:37PM EDT | 2026-01-16 | 5.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL260618C00010000 | 2023-09-27 12:13PM EDT | 2026-06-18 | 5.47 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230929P00010000 | 2023-09-26 12:28PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL231006P00010000 | 2023-09-18 3:43PM EDT | 2023-10-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAL231013P00010000 | 2023-09-26 9:30AM EDT | 2023-10-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| AAL231020P00010000 | 2023-09-28 3:52PM EDT | 2023-10-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| AAL231027P00010000 | 2023-09-27 3:15PM EDT | 2023-10-27 | 0.07 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| AAL231103P00010000 | 2023-09-27 3:18PM EDT | 2023-11-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| AAL231117P00010000 | 2023-09-28 11:47AM EDT | 2023-11-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAL231215P00010000 | 2023-09-28 1:00PM EDT | 2023-12-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AAL240119P00010000 | 2023-09-28 3:58PM EDT | 2024-01-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| AAL240216P00010000 | 2023-09-27 3:53PM EDT | 2024-02-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAL240315P00010000 | 2023-09-27 2:58PM EDT | 2024-03-15 | 0.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AAL240517P00010000 | 2023-09-26 1:31PM EDT | 2024-05-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5,106 | 0 | 6.25% |
| AAL240621P00010000 | 2023-09-28 2:56PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5,004 | 0 | 6.25% |
| AAL240920P00010000 | 2023-09-28 2:23PM EDT | 2024-09-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AAL250117P00010000 | 2023-09-28 3:49PM EDT | 2025-01-17 | 1.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAL250620P00010000 | 2023-09-28 2:17PM EDT | 2025-06-20 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5,000 | 0 | 6.25% |
| AAL250718P00010000 | 2023-09-28 3:16PM EDT | 2025-07-18 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAL251219P00010000 | 2023-09-28 1:19PM EDT | 2025-12-19 | 1.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AAL260116P00010000 | 2023-09-28 3:06PM EDT | 2026-01-16 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAL260618P00010000 | 2023-09-28 2:57PM EDT | 2026-06-18 | 1.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
© 2023 Yahoo. Tutti i diritti riservati.
