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
62.699,03 +1.107,04 (+1,80%)
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:11.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240802C00011000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 9,497 | 6,277 | 41.02% |
| AAL240809C00011000 | 2024-07-26 3:50PM EDT | 2024-08-09 | 0.18 | 0.18 | 0.20 | -0.02 | -10.00% | 733 | 1,818 | 42.58% |
| AAL240816C00011000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 0.27 | 0.26 | 0.29 | 0.00 | - | 5,406 | 27,019 | 43.95% |
| AAL240823C00011000 | 2024-07-26 3:48PM EDT | 2024-08-23 | 0.32 | 0.32 | 0.38 | -0.05 | -13.51% | 293 | 1,171 | 46.09% |
| AAL240830C00011000 | 2024-07-26 3:57PM EDT | 2024-08-30 | 0.39 | 0.37 | 0.41 | -0.01 | -2.50% | 204 | 1,745 | 43.56% |
| AAL240906C00011000 | 2024-07-26 3:17PM EDT | 2024-09-06 | 0.42 | 0.40 | 0.52 | -0.05 | -10.64% | 34 | - | 47.46% |
| AAL240920C00011000 | 2024-07-26 3:51PM EDT | 2024-09-20 | 0.54 | 0.54 | 0.56 | -0.01 | -1.82% | 5,751 | 13,006 | 43.56% |
| AAL241115C00011000 | 2024-07-26 3:49PM EDT | 2024-11-15 | 0.91 | 0.92 | 0.95 | -0.01 | -1.09% | 150 | 4,010 | 47.46% |
| AAL241220C00011000 | 2024-07-26 3:55PM EDT | 2024-12-20 | 1.05 | 1.06 | 1.09 | -0.05 | -4.55% | 73 | 1,223 | 46.58% |
| AAL250117C00011000 | 2024-07-26 1:59PM EDT | 2025-01-17 | 1.17 | 1.16 | 1.21 | -0.11 | -8.59% | 644 | 2,969 | 46.78% |
| AAL250221C00011000 | 2024-07-26 3:52PM EDT | 2025-02-21 | 1.27 | 1.30 | 1.53 | -0.07 | -5.22% | 14 | 551 | 52.73% |
| AAL250321C00011000 | 2024-07-25 3:14PM EDT | 2025-03-21 | 1.47 | 1.40 | 1.47 | 0.00 | - | 139 | 491 | 47.75% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240802P00011000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.47 | 0.42 | 0.49 | -0.05 | -9.62% | 1,583 | 2,158 | 42.97% |
| AAL240809P00011000 | 2024-07-26 3:45PM EDT | 2024-08-09 | 0.56 | 0.51 | 0.59 | +0.13 | +30.23% | 344 | 643 | 43.75% |
| AAL240816P00011000 | 2024-07-26 3:43PM EDT | 2024-08-16 | 0.65 | 0.61 | 0.63 | 0.00 | - | 3,006 | 55,335 | 39.84% |
| AAL240823P00011000 | 2024-07-26 3:22PM EDT | 2024-08-23 | 0.68 | 0.62 | 0.76 | +0.04 | +6.25% | 94 | 392 | 46.09% |
| AAL240830P00011000 | 2024-07-26 3:19PM EDT | 2024-08-30 | 0.77 | 0.69 | 0.75 | +0.12 | +18.46% | 109 | 241 | 40.43% |
| AAL240920P00011000 | 2024-07-26 2:33PM EDT | 2024-09-20 | 0.91 | 0.78 | 0.85 | +0.13 | +16.67% | 394 | 34,791 | 38.09% |
| AAL241115P00011000 | 2024-07-26 3:04PM EDT | 2024-11-15 | 1.19 | 1.12 | 1.14 | +0.06 | +5.31% | 391 | 21,264 | 39.36% |
| AAL241220P00011000 | 2024-07-26 1:10PM EDT | 2024-12-20 | 1.28 | 1.21 | 1.24 | +0.08 | +6.67% | 21 | 3,883 | 38.09% |
| AAL250117P00011000 | 2024-07-26 1:54PM EDT | 2025-01-17 | 1.37 | 1.09 | 1.32 | +0.07 | +5.38% | 736 | 2,890 | 37.60% |
| AAL250221P00011000 | 2024-07-25 12:18PM EDT | 2025-02-21 | 1.26 | 1.37 | 1.42 | 0.00 | - | 39 | 910 | 37.45% |
| AAL250321P00011000 | 2024-07-26 2:58PM EDT | 2025-03-21 | 1.51 | 1.44 | 1.49 | +0.02 | +1.34% | 2 | 8,466 | 37.21% |
© 2024 Yahoo. Tutti i diritti riservati.