Italia markets closed
FTSE MIB
27.113,95 +92,91 (+0,34%) Dow Jones
33.274,15 +415,12 (+1,26%) Nasdaq
12.221,91 +208,43 (+1,74%) Nikkei 225
28.041,48 +258,55 (+0,93%) Petrolio
75,70 +1,33 (+1,79%) Bitcoin EUR
26.157,31 +62,35 (+0,24%)
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:12.00
Opzioni d'acquistoper6 aprile 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230406C00012000 | 2023-03-31 9:58AM EDT | 2023-04-06 | 2.63 | 2.71 | 2.84 | +0.08 | +3.14% | 15 | 45 | 92.19% |
| AAL230414C00012000 | 2023-03-29 10:15AM EDT | 2023-04-14 | 2.25 | 2.79 | 2.87 | 0.00 | - | 1 | 3 | 77.34% |
| AAL230421C00012000 | 2023-03-31 12:06PM EDT | 2023-04-21 | 2.77 | 2.82 | 2.89 | +0.16 | +6.13% | 6 | 215 | 67.77% |
| AAL230428C00012000 | 2023-03-30 12:45PM EDT | 2023-04-28 | 2.66 | 2.84 | 2.97 | 0.00 | - | 1 | 31 | 65.63% |
| AAL230519C00012000 | 2023-03-31 10:38AM EDT | 2023-05-19 | 2.86 | 3.00 | 3.10 | -0.14 | -4.67% | 1 | 714 | 62.11% |
| AAL230616C00012000 | 2023-03-31 3:58PM EDT | 2023-06-16 | 3.20 | 3.15 | 3.25 | +0.10 | +3.23% | 5 | 3,131 | 58.40% |
| AAL230818C00012000 | 2023-03-31 12:29PM EDT | 2023-08-18 | 3.50 | 3.50 | 3.60 | +0.09 | +2.64% | 1 | 35 | 56.79% |
| AAL230915C00012000 | 2023-03-31 2:21PM EDT | 2023-09-15 | 3.66 | 3.65 | 3.75 | +0.16 | +4.57% | 1 | 763 | 56.79% |
| AAL231117C00012000 | 2023-03-29 3:30PM EDT | 2023-11-17 | 3.75 | 4.00 | 4.10 | 0.00 | - | 4 | 7 | 58.01% |
| AAL250117C00012000 | 2023-03-30 2:50PM EDT | 2025-01-17 | 5.47 | 5.35 | 5.65 | 0.00 | - | 11 | 3,095 | 57.03% |
| AAL250620C00012000 | 2023-03-24 11:54AM EDT | 2025-06-20 | 5.17 | 5.85 | 6.15 | 0.00 | - | 344 | 703 | 58.42% |
| AAL250718C00012000 | 2023-03-30 2:50PM EDT | 2025-07-18 | 5.90 | 6.00 | 6.20 | 0.00 | - | 10 | 23 | 58.84% |
Opzioni Putper6 aprile 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230406P00012000 | 2023-03-31 1:15PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 1,146 | 84.38% |
| AAL230414P00012000 | 2023-03-31 3:52PM EDT | 2023-04-14 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 643 | 618 | 60.16% |
| AAL230421P00012000 | 2023-03-31 3:55PM EDT | 2023-04-21 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 40 | 4,242 | 57.81% |
| AAL230428P00012000 | 2023-03-31 10:29AM EDT | 2023-04-28 | 0.12 | 0.09 | 0.13 | -0.02 | -14.29% | 32 | 218 | 59.38% |
| AAL230519P00012000 | 2023-03-31 3:56PM EDT | 2023-05-19 | 0.21 | 0.19 | 0.22 | -0.05 | -19.23% | 174 | 17,412 | 54.30% |
| AAL230616P00012000 | 2023-03-31 3:21PM EDT | 2023-06-16 | 0.33 | 0.32 | 0.34 | -0.05 | -13.16% | 1 | 27,626 | 51.47% |
| AAL230818P00012000 | 2023-03-31 2:18PM EDT | 2023-08-18 | 0.61 | 0.59 | 0.61 | -0.05 | -7.58% | 2,000 | 14,052 | 49.66% |
| AAL230915P00012000 | 2023-03-31 3:59PM EDT | 2023-09-15 | 0.71 | 0.70 | 0.74 | -0.03 | -4.05% | 152 | 42,470 | 49.81% |
| AAL231117P00012000 | 2023-03-31 12:01PM EDT | 2023-11-17 | 0.95 | 0.90 | 0.96 | -0.18 | -15.93% | 5 | 2,803 | 48.73% |
| AAL250117P00012000 | 2023-03-29 3:20PM EDT | 2025-01-17 | 2.12 | 1.93 | 2.03 | 0.00 | - | 1 | 22,892 | 45.83% |
| AAL250620P00012000 | 2023-03-30 11:40AM EDT | 2025-06-20 | 2.42 | 2.20 | 2.35 | 0.00 | - | 2 | 4,503 | 45.75% |
| AAL250718P00012000 | 2023-03-22 12:11PM EDT | 2025-07-18 | 2.44 | 2.26 | 2.50 | 0.00 | - | - | 3 | 47.05% |
© 2023 Yahoo. Tutti i diritti riservati.
