Italia markets closed
Dow Jones
33.606,92 -11,96 (-0,04%) Nasdaq
13.123,08 +59,47 (+0,46%) Nikkei 225
32.371,90 +56,85 (+0,18%) EUR/USD
1,0514 -0,0061 (-0,58%) Bitcoin EUR
24.978,13 +58,44 (+0,23%) CMC Crypto 200
562,77 +0,13 (+0,02%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:23PM EDT. Mercato aperto.
Prezzo d'esercizio:12.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230929C00012000 | 2023-09-27 2:44PM EDT | 2023-09-29 | 0.65 | 0.63 | 0.68 | -0.11 | -14.47% | 70 | 190 | 48.44% |
| AAL231006C00012000 | 2023-09-27 2:27PM EDT | 2023-10-06 | 0.67 | 0.73 | 0.77 | -0.18 | -21.18% | 29 | 108 | 43.36% |
| AAL231013C00012000 | 2023-09-27 2:25PM EDT | 2023-10-13 | 0.80 | 0.84 | 0.86 | -0.16 | -16.67% | 22 | 64 | 43.75% |
| AAL231020C00012000 | 2023-09-27 2:39PM EDT | 2023-10-20 | 0.94 | 0.98 | 0.99 | -0.17 | -15.32% | 137 | 280 | 48.44% |
| AAL231027C00012000 | 2023-09-27 1:44PM EDT | 2023-10-27 | 0.99 | 1.05 | 1.09 | -0.14 | -12.39% | 6 | 69 | 50.20% |
| AAL231103C00012000 | 2023-09-25 12:03PM EDT | 2023-11-03 | 1.27 | 1.11 | 1.14 | 0.00 | - | 10 | 10 | 48.73% |
| AAL231117C00012000 | 2023-09-27 1:45PM EDT | 2023-11-17 | 1.16 | 1.21 | 1.24 | -0.22 | -15.94% | 66 | 528 | 47.27% |
| AAL231215C00012000 | 2023-09-27 2:31PM EDT | 2023-12-15 | 1.37 | 1.38 | 1.40 | -0.08 | -5.52% | 41 | 357 | 45.41% |
| AAL240119C00012000 | 2023-09-27 3:03PM EDT | 2024-01-19 | 1.56 | 1.56 | 1.58 | -0.12 | -7.14% | 192 | 1,003 | 44.63% |
| AAL240216C00012000 | 2023-09-27 11:55AM EDT | 2024-02-16 | 1.80 | 1.74 | 1.77 | -0.14 | -7.22% | 6 | 109 | 46.34% |
| AAL240315C00012000 | 2023-09-27 2:13PM EDT | 2024-03-15 | 1.82 | 1.85 | 1.87 | -0.22 | -10.78% | 5 | 61 | 45.41% |
| AAL240517C00012000 | 2023-09-21 12:10PM EDT | 2024-05-17 | 2.52 | 2.13 | 2.18 | 0.00 | - | 26 | 27 | 46.92% |
| AAL240621C00012000 | 2023-09-26 3:44PM EDT | 2024-06-21 | 2.37 | 2.27 | 2.32 | 0.00 | - | 14 | 34 | 47.17% |
| AAL240920C00012000 | 2023-09-27 2:59PM EDT | 2024-09-20 | 2.60 | 2.60 | 2.65 | -0.09 | -3.35% | 41 | 296 | 47.75% |
| AAL250117C00012000 | 2023-09-27 2:53PM EDT | 2025-01-17 | 3.00 | 3.00 | 3.10 | -0.08 | -2.60% | 13 | 2,722 | 49.71% |
| AAL250620C00012000 | 2023-09-25 3:34PM EDT | 2025-06-20 | 3.57 | 3.30 | 3.60 | 0.00 | - | 1 | 505 | 51.37% |
| AAL250718C00012000 | 2023-09-26 2:35PM EDT | 2025-07-18 | 3.64 | 3.40 | 3.55 | 0.00 | - | 2 | 193 | 49.46% |
| AAL260116C00012000 | 2023-09-27 12:24PM EDT | 2026-01-16 | 4.02 | 3.80 | 4.05 | -0.03 | -0.74% | 2 | 68 | 50.98% |
| AAL260618C00012000 | 2023-09-27 2:06PM EDT | 2026-06-18 | 4.30 | 4.10 | 4.40 | +0.12 | +2.87% | 13 | 14 | 51.59% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230929P00012000 | 2023-09-27 2:51PM EDT | 2023-09-29 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 282 | 1,356 | 48.44% |
| AAL231006P00012000 | 2023-09-27 3:04PM EDT | 2023-10-06 | 0.11 | 0.11 | 0.11 | +0.01 | +10.00% | 579 | 843 | 41.80% |
| AAL231013P00012000 | 2023-09-27 3:07PM EDT | 2023-10-13 | 0.19 | 0.20 | 0.20 | -0.01 | -5.00% | 48 | 637 | 42.58% |
| AAL231020P00012000 | 2023-09-27 2:23PM EDT | 2023-10-20 | 0.34 | 0.29 | 0.31 | +0.05 | +17.24% | 185 | 4,040 | 45.90% |
| AAL231027P00012000 | 2023-09-27 2:35PM EDT | 2023-10-27 | 0.38 | 0.36 | 0.38 | +0.01 | +2.70% | 41 | 825 | 45.70% |
| AAL231103P00012000 | 2023-09-27 3:05PM EDT | 2023-11-03 | 0.43 | 0.42 | 0.44 | +0.05 | +13.16% | 13 | 16 | 45.31% |
| AAL231117P00012000 | 2023-09-27 3:06PM EDT | 2023-11-17 | 0.50 | 0.49 | 0.50 | +0.02 | +4.17% | 6,042 | 36,983 | 42.19% |
| AAL231215P00012000 | 2023-09-27 2:29PM EDT | 2023-12-15 | 0.64 | 0.61 | 0.63 | +0.08 | +14.29% | 34 | 9,960 | 39.94% |
| AAL240119P00012000 | 2023-09-27 2:54PM EDT | 2024-01-19 | 0.76 | 0.73 | 0.75 | +0.04 | +5.56% | 3,014 | 24,247 | 37.89% |
| AAL240216P00012000 | 2023-09-27 1:41PM EDT | 2024-02-16 | 0.90 | 0.85 | 0.86 | +0.16 | +21.62% | 8 | 29,323 | 37.70% |
| AAL240315P00012000 | 2023-09-27 10:10AM EDT | 2024-03-15 | 0.90 | 0.94 | 0.95 | -0.03 | -3.23% | 52 | 760 | 37.21% |
| AAL240517P00012000 | 2023-09-25 12:17PM EDT | 2024-05-17 | 1.04 | 1.13 | 1.16 | 0.00 | - | 44 | 6,860 | 37.31% |
| AAL240920P00012000 | 2023-09-27 2:17PM EDT | 2024-09-20 | 1.50 | 1.45 | 1.48 | +0.12 | +8.70% | 4,001 | 9,808 | 36.82% |
| AAL250117P00012000 | 2023-09-27 1:53PM EDT | 2025-01-17 | 1.73 | 1.69 | 1.76 | +0.08 | +4.85% | 2,021 | 33,267 | 37.01% |
| AAL250620P00012000 | 2023-09-27 2:07PM EDT | 2025-06-20 | 2.00 | 1.96 | 2.03 | +0.07 | +3.63% | 41 | 10,686 | 36.52% |
| AAL250718P00012000 | 2023-09-27 12:30PM EDT | 2025-07-18 | 2.03 | 2.03 | 2.09 | +0.04 | +2.01% | 4 | 6,346 | 36.67% |
| AAL260116P00012000 | 2023-09-19 9:30AM EDT | 2026-01-16 | 2.14 | 2.30 | 2.42 | 0.00 | - | 10 | 32 | 37.09% |
© 2023 Yahoo. Tutti i diritti riservati.
