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:13.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240802C00013000 | 2024-07-26 2:47PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 1,930 | 65.63% |
| AAL240809C00013000 | 2024-07-26 12:31PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 46 | 636 | 51.56% |
| AAL240816C00013000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 492 | 12,492 | 47.66% |
| AAL240823C00013000 | 2024-07-26 9:44AM EDT | 2024-08-23 | 0.05 | 0.01 | 0.04 | +0.01 | +25.00% | 24 | 299 | 46.88% |
| AAL240830C00013000 | 2024-07-26 3:52PM EDT | 2024-08-30 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 3 | 129 | 44.14% |
| AAL240906C00013000 | 2024-07-26 1:52PM EDT | 2024-09-06 | 0.08 | 0.04 | 0.12 | -0.02 | -20.00% | 2 | - | 50.78% |
| AAL240920C00013000 | 2024-07-26 3:09PM EDT | 2024-09-20 | 0.09 | 0.10 | 0.11 | -0.04 | -30.77% | 621 | 8,858 | 42.97% |
| AAL241115C00013000 | 2024-07-26 3:21PM EDT | 2024-11-15 | 0.32 | 0.33 | 0.36 | -0.04 | -11.11% | 49 | 5,029 | 45.90% |
| AAL241220C00013000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 0.43 | 0.43 | 0.46 | -0.06 | -12.24% | 7 | 526 | 44.53% |
| AAL250117C00013000 | 2024-07-26 3:49PM EDT | 2025-01-17 | 0.51 | 0.52 | 0.56 | -0.04 | -7.27% | 125 | 1,166 | 44.73% |
| AAL250221C00013000 | 2024-07-26 11:00AM EDT | 2025-02-21 | 0.57 | 0.63 | 0.73 | -0.15 | -20.83% | 1 | 647 | 46.68% |
| AAL250321C00013000 | 2024-07-26 1:52PM EDT | 2025-03-21 | 0.74 | 0.73 | 0.79 | -0.03 | -3.90% | 68 | 7,896 | 45.75% |
| AAL251219C00013000 | 2024-07-26 3:32PM EDT | 2025-12-19 | 1.46 | 1.33 | 1.71 | -0.11 | -7.01% | 61 | 2,209 | 49.98% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240802P00013000 | 2024-07-26 10:17AM EDT | 2024-08-02 | 2.70 | 2.29 | 2.45 | +0.44 | +19.47% | 1 | 27 | 107.81% |
| AAL240809P00013000 | 2024-07-25 10:31AM EDT | 2024-08-09 | 2.33 | 1.11 | 2.83 | 0.00 | - | 7 | 37 | 142.97% |
| AAL240816P00013000 | 2024-07-26 2:26PM EDT | 2024-08-16 | 2.51 | 2.19 | 2.63 | +0.01 | +0.40% | 53 | 10,255 | 51.56% |
| AAL240823P00013000 | 2024-07-23 10:08AM EDT | 2024-08-23 | 2.53 | 1.22 | 2.63 | 0.00 | - | 2 | 50 | 79.49% |
| AAL240830P00013000 | 2024-07-26 11:20AM EDT | 2024-08-30 | 2.67 | 2.21 | 2.76 | +0.74 | +38.34% | 25 | 3 | 53.52% |
| AAL240906P00013000 | 2024-07-25 1:56PM EDT | 2024-09-06 | 2.19 | 2.33 | 2.50 | 0.00 | - | - | - | 50.78% |
| AAL240920P00013000 | 2024-07-26 12:50PM EDT | 2024-09-20 | 2.55 | 2.22 | 2.61 | +0.19 | +8.05% | 102 | 15,533 | 54.49% |
| AAL241115P00013000 | 2024-07-25 3:24PM EDT | 2024-11-15 | 2.48 | 2.35 | 2.59 | 0.00 | - | 28 | 15,543 | 37.31% |
| AAL241220P00013000 | 2024-07-24 2:23PM EDT | 2024-12-20 | 2.78 | 2.41 | 2.75 | -0.18 | -6.08% | 1 | 9 | 40.53% |
| AAL250117P00013000 | 2024-07-25 11:47AM EDT | 2025-01-17 | 2.65 | 2.64 | 2.70 | 0.00 | - | 11 | 30 | 34.96% |
| AAL250221P00013000 | 2024-07-18 2:30PM EDT | 2025-02-21 | 2.68 | 2.53 | 2.77 | 0.00 | - | 1 | 2 | 34.67% |
| AAL250321P00013000 | 2024-07-25 9:57AM EDT | 2025-03-21 | 2.99 | 2.56 | 2.82 | 0.00 | - | 1 | 2,596 | 34.38% |
| AAL251219P00013000 | 2024-07-26 3:07PM EDT | 2025-12-19 | 3.23 | 2.93 | 3.25 | +0.18 | +5.90% | 41 | 11,685 | 32.96% |
© 2024 Yahoo. Tutti i diritti riservati.