Italia markets closed
Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0676 -0,0049 (-0,46%) Bitcoin EUR
56.237,19 -2.741,26 (-4,65%) CMC Crypto 200
1.284,86 -54,20 (-4,05%)
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'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00010000 | 2024-04-25 10:53AM EDT | 2024-05-03 | 4.00 | 2.18 | 5.35 | 0.00 | - | 1 | 1 | 275.00% |
| AAL240517C00010000 | 2024-04-25 9:37AM EDT | 2024-05-17 | 3.65 | 3.50 | 3.60 | 0.00 | - | 200 | 226 | 80.47% |
| AAL240621C00010000 | 2024-04-29 3:31PM EDT | 2024-06-21 | 4.05 | 2.97 | 5.45 | 0.00 | - | 20 | 1,324 | 112.50% |
| AAL240719C00010000 | 2024-04-29 9:46AM EDT | 2024-07-19 | 3.90 | 3.25 | 5.60 | 0.00 | - | 1 | 13 | 103.52% |
| AAL240816C00010000 | 2024-04-29 12:32PM EDT | 2024-08-16 | 4.05 | 2.98 | 3.85 | 0.00 | - | 3 | 74 | 58.30% |
| AAL240920C00010000 | 2024-04-26 12:06PM EDT | 2024-09-20 | 4.12 | 3.85 | 3.95 | 0.00 | - | 5 | 919 | 53.32% |
| AAL241115C00010000 | 2024-04-30 10:02AM EDT | 2024-11-15 | 4.20 | 3.80 | 4.15 | -0.30 | -6.67% | 21 | 112 | 55.57% |
| AAL250117C00010000 | 2024-04-29 9:40AM EDT | 2025-01-17 | 4.61 | 3.80 | 4.35 | 0.00 | - | 2 | 5,053 | 55.03% |
| AAL250620C00010000 | 2024-04-30 2:44PM EDT | 2025-06-20 | 4.75 | 4.65 | 4.80 | -0.35 | -6.86% | 198 | 637 | 52.98% |
| AAL250718C00010000 | 2024-04-29 9:30AM EDT | 2025-07-18 | 4.80 | 4.75 | 4.85 | 0.00 | - | 6 | 250 | 53.03% |
| AAL251219C00010000 | 2024-04-19 11:27AM EDT | 2025-12-19 | 5.84 | 5.00 | 6.40 | 0.00 | - | 2 | 852 | 63.43% |
| AAL260116C00010000 | 2024-04-25 1:39PM EDT | 2026-01-16 | 5.60 | 5.20 | 5.40 | 0.00 | - | 1 | 294 | 54.35% |
| AAL260618C00010000 | 2024-04-26 9:47AM EDT | 2026-06-18 | 5.88 | 5.05 | 5.65 | 0.00 | - | 1 | 425 | 54.74% |
| AAL261218C00010000 | 2024-04-26 3:36PM EDT | 2026-12-18 | 5.88 | 3.55 | 8.40 | -0.37 | -5.92% | 1 | 603 | 54.27% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00010000 | 2024-04-24 2:15PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 474 | 125.00% |
| AAL240510P00010000 | 2024-04-16 1:11PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 389 | 75.00% |
| AAL240517P00010000 | 2024-04-29 3:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 37,472 | 59.38% |
| AAL240524P00010000 | 2024-04-29 1:34PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.38 | 0.00 | - | 1 | 113 | 100.39% |
| AAL240531P00010000 | 2024-04-29 3:10PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.65 | 0.00 | - | 7 | 181 | 105.86% |
| AAL240621P00010000 | 2024-04-30 11:41AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 48 | 146,968 | 46.88% |
| AAL240719P00010000 | 2024-04-30 11:21AM EDT | 2024-07-19 | 0.07 | 0.07 | 0.09 | 0.00 | - | 10 | 42 | 45.51% |
| AAL240816P00010000 | 2024-04-30 11:36AM EDT | 2024-08-16 | 0.12 | 0.12 | 0.14 | 0.00 | - | 50 | 51,379 | 43.95% |
| AAL240920P00010000 | 2024-04-30 2:18PM EDT | 2024-09-20 | 0.20 | 0.18 | 0.21 | +0.03 | +17.65% | 11 | 52,844 | 43.16% |
| AAL241115P00010000 | 2024-04-29 10:11AM EDT | 2024-11-15 | 0.28 | 0.30 | 0.33 | 0.00 | - | 15 | 7,191 | 42.58% |
| AAL250117P00010000 | 2024-04-30 1:27PM EDT | 2025-01-17 | 0.41 | 0.41 | 0.44 | +0.03 | +7.89% | 40 | 77,672 | 41.41% |
| AAL250620P00010000 | 2024-04-29 3:03PM EDT | 2025-06-20 | 0.63 | 0.65 | 0.69 | 0.00 | - | 2 | 52,451 | 39.84% |
| AAL250718P00010000 | 2024-04-30 1:31PM EDT | 2025-07-18 | 0.72 | 0.70 | 0.74 | +0.05 | +7.46% | 1,062 | 4,209 | 39.84% |
| AAL251219P00010000 | 2024-04-30 12:16PM EDT | 2025-12-19 | 0.91 | 0.89 | 0.97 | -0.02 | -2.15% | 2 | 39,479 | 39.21% |
| AAL260116P00010000 | 2024-04-24 11:52AM EDT | 2026-01-16 | 0.97 | 0.97 | 1.02 | 0.00 | - | 2 | 4,380 | 39.36% |
| AAL260618P00010000 | 2024-04-30 2:01PM EDT | 2026-06-18 | 1.21 | 1.03 | 1.27 | +0.16 | +15.24% | 40 | 13,730 | 39.75% |
| AAL261218P00010000 | 2024-04-30 2:21PM EDT | 2026-12-18 | 1.35 | 1.23 | 1.47 | +0.05 | +3.85% | 10 | 22,054 | 38.92% |
© 2024 Yahoo. Tutti i diritti riservati.