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
62.623,00 +963,82 (+1,56%)
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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240802C00012000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 159 | 5,905 | 51.56% |
| AAL240809C00012000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.04 | 0.03 | 0.04 | 0.00 | - | 855 | 2,337 | 45.70% |
| AAL240816C00012000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 2,005 | 31,739 | 45.31% |
| AAL240823C00012000 | 2024-07-26 3:28PM EDT | 2024-08-23 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 77 | 920 | 43.36% |
| AAL240830C00012000 | 2024-07-26 3:24PM EDT | 2024-08-30 | 0.12 | 0.12 | 0.15 | -0.04 | -25.00% | 77 | 435 | 43.36% |
| AAL240906C00012000 | 2024-07-26 2:41PM EDT | 2024-09-06 | 0.15 | 0.14 | 0.21 | -0.01 | -6.25% | 55 | - | 45.31% |
| AAL240920C00012000 | 2024-07-26 3:46PM EDT | 2024-09-20 | 0.23 | 0.23 | 0.25 | -0.02 | -8.00% | 1,849 | 65,714 | 42.29% |
| AAL241115C00012000 | 2024-07-26 3:56PM EDT | 2024-11-15 | 0.56 | 0.57 | 0.59 | -0.05 | -8.20% | 263 | 11,683 | 46.19% |
| AAL241220C00012000 | 2024-07-26 3:13PM EDT | 2024-12-20 | 0.70 | 0.68 | 0.71 | -0.03 | -4.11% | 225 | 1,019 | 45.02% |
| AAL250117C00012000 | 2024-07-26 3:56PM EDT | 2025-01-17 | 0.80 | 0.81 | 0.83 | -0.02 | -2.44% | 1,271 | 29,483 | 45.51% |
| AAL250221C00012000 | 2024-07-25 3:04PM EDT | 2025-02-21 | 0.93 | 0.92 | 0.99 | 0.00 | - | 27 | 1,052 | 46.63% |
| AAL250321C00012000 | 2024-07-25 3:55PM EDT | 2025-03-21 | 0.95 | 1.02 | 1.07 | -0.13 | -12.04% | 1 | 1,255 | 46.14% |
| AAL250620C00012000 | 2024-07-26 11:22AM EDT | 2025-06-20 | 1.30 | 1.20 | 1.35 | -0.09 | -6.47% | 17 | 4,573 | 46.24% |
| AAL250718C00012000 | 2024-07-26 3:09PM EDT | 2025-07-18 | 1.37 | 1.41 | 1.61 | -0.18 | -11.61% | 112 | 7,431 | 50.59% |
| AAL260116C00012000 | 2024-07-26 2:16PM EDT | 2026-01-16 | 1.76 | 1.60 | 2.00 | -0.20 | -10.20% | 66 | 8,724 | 48.78% |
| AAL260618C00012000 | 2024-07-25 3:36PM EDT | 2026-06-18 | 2.05 | 1.80 | 3.05 | -0.10 | -4.65% | 146 | 2,288 | 50.39% |
| AAL261218C00012000 | 2024-07-26 3:19PM EDT | 2026-12-18 | 2.55 | 2.55 | 2.90 | -0.06 | -2.30% | 21 | 3,123 | 52.22% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240802P00012000 | 2024-07-26 3:27PM EDT | 2024-08-02 | 1.76 | 1.35 | 1.66 | +0.46 | +35.38% | 129 | 122 | 91.02% |
| AAL240809P00012000 | 2024-07-26 3:01PM EDT | 2024-08-09 | 1.50 | 1.19 | 1.44 | +0.12 | +8.70% | 20 | 139 | 50.78% |
| AAL240816P00012000 | 2024-07-26 3:25PM EDT | 2024-08-16 | 1.45 | 1.39 | 1.45 | +0.07 | +5.07% | 46 | 23,654 | 43.36% |
| AAL240823P00012000 | 2024-07-23 1:19PM EDT | 2024-08-23 | 1.60 | 1.36 | 1.63 | 0.00 | - | 1 | 66 | 59.77% |
| AAL240830P00012000 | 2024-07-26 2:52PM EDT | 2024-08-30 | 1.57 | 1.30 | 1.54 | +0.07 | +4.67% | 32 | 162 | 44.53% |
| AAL240906P00012000 | 2024-07-25 10:12AM EDT | 2024-09-06 | 1.65 | 1.25 | 1.76 | 0.00 | - | - | - | 59.57% |
| AAL240920P00012000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 1.57 | 1.36 | 1.70 | +0.19 | +13.77% | 58 | 95,222 | 47.36% |
| AAL241115P00012000 | 2024-07-26 12:37PM EDT | 2024-11-15 | 1.92 | 1.61 | 1.99 | +0.16 | +9.09% | 12 | 24,394 | 47.17% |
| AAL241220P00012000 | 2024-07-26 10:26AM EDT | 2024-12-20 | 2.00 | 1.63 | 1.88 | +0.21 | +11.73% | 15 | 342 | 36.77% |
| AAL250117P00012000 | 2024-07-26 2:25PM EDT | 2025-01-17 | 2.04 | 1.71 | 1.95 | +0.24 | +13.33% | 25 | 87,818 | 36.28% |
| AAL250221P00012000 | 2024-07-19 3:44PM EDT | 2025-02-21 | 2.03 | 1.99 | 2.06 | 0.00 | - | 1 | 85 | 36.72% |
| AAL250321P00012000 | 2024-07-24 11:29AM EDT | 2025-03-21 | 2.28 | 1.90 | 2.09 | 0.00 | - | 1 | 7,197 | 35.40% |
| AAL250620P00012000 | 2024-07-25 3:44PM EDT | 2025-06-20 | 2.37 | 2.19 | 2.26 | +0.18 | +8.22% | 1 | 23,651 | 34.47% |
| AAL250718P00012000 | 2024-07-26 3:08PM EDT | 2025-07-18 | 2.37 | 2.07 | 2.40 | +0.12 | +5.33% | 2 | 11,343 | 36.52% |
| AAL260116P00012000 | 2024-07-26 3:07PM EDT | 2026-01-16 | 2.61 | 2.32 | 2.83 | +0.14 | +5.67% | 32 | 26,108 | 38.11% |
| AAL260618P00012000 | 2024-07-25 9:30AM EDT | 2026-06-18 | 2.99 | 1.55 | 3.80 | 0.00 | - | 20 | 5,957 | 50.34% |
| AAL261218P00012000 | 2024-07-25 12:00PM EDT | 2026-12-18 | 2.84 | 0.80 | 5.50 | 0.00 | - | 3 | 6,671 | 72.07% |
© 2024 Yahoo. Tutti i diritti riservati.