Italia markets open in 5 hours 9 minutes
Dow Jones
30.775,43 -253,88 (-0,82%) Nasdaq
11.028,74 -149,16 (-1,33%) Nikkei 225
26.190,69 -202,35 (-0,77%) EUR/USD
1,0471 -0,0012 (-0,12%) BTC-EUR
19.459,29 +171,78 (+0,89%) CMC Crypto 200
435,79 +4,32 (+1,00%)
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'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL220701C00013000 | 2022-06-30 3:59PM EDT | 2022-07-01 | 0.09 | 0.08 | 0.10 | -0.23 | -71.88% | 6,895 | 7,172 | 79.69% |
| AAL220708C00013000 | 2022-06-30 3:59PM EDT | 2022-07-08 | 0.35 | 0.33 | 0.35 | -0.18 | -33.96% | 2,199 | 2,032 | 63.67% |
| AAL220715C00013000 | 2022-06-30 3:53PM EDT | 2022-07-15 | 0.55 | 0.57 | 0.60 | -0.22 | -28.57% | 2,077 | 6,658 | 70.70% |
| AAL220722C00013000 | 2022-06-30 3:31PM EDT | 2022-07-22 | 0.75 | 0.73 | 0.81 | -0.18 | -19.35% | 228 | 444 | 73.34% |
| AAL220729C00013000 | 2022-06-30 2:42PM EDT | 2022-07-29 | 0.88 | 0.87 | 0.91 | -0.21 | -19.27% | 130 | 604 | 72.27% |
| AAL220805C00013000 | 2022-06-30 12:30PM EDT | 2022-08-05 | 1.08 | 0.97 | 1.01 | -0.12 | -10.00% | 14 | 35 | 71.19% |
| AAL220819C00013000 | 2022-06-30 3:59PM EDT | 2022-08-19 | 1.17 | 1.17 | 1.20 | -0.22 | -15.83% | 307 | 9,731 | 70.80% |
| AAL220916C00013000 | 2022-06-30 3:50PM EDT | 2022-09-16 | 1.48 | 1.46 | 1.49 | -0.20 | -11.90% | 150 | 2,700 | 69.14% |
| AAL221118C00013000 | 2022-06-30 3:19PM EDT | 2022-11-18 | 1.90 | 1.95 | 2.00 | -0.20 | -9.52% | 98 | 451 | 67.43% |
| AAL221216C00013000 | 2022-06-30 2:34PM EDT | 2022-12-16 | 2.20 | 2.15 | 2.22 | -0.18 | -7.56% | 9 | 70 | 67.77% |
| AAL230120C00013000 | 2022-06-30 3:59PM EDT | 2023-01-20 | 2.40 | 2.35 | 2.45 | -0.19 | -7.34% | 36 | 1,265 | 67.48% |
| AAL230217C00013000 | 2022-06-30 11:02AM EDT | 2023-02-17 | 2.43 | 2.53 | 2.64 | -0.36 | -12.90% | 3 | 95 | 67.97% |
| AAL230616C00013000 | 2022-06-30 11:54AM EDT | 2023-06-16 | 3.35 | 3.15 | 3.30 | -0.05 | -1.47% | 11 | 649 | 68.60% |
| AAL240119C00013000 | 2022-06-30 2:10PM EDT | 2024-01-19 | 4.00 | 3.90 | 4.15 | -0.15 | -3.61% | 22 | 2,709 | 67.38% |
| AAL240621C00013000 | 2022-06-30 3:50PM EDT | 2024-06-21 | 4.28 | 4.30 | 4.65 | -0.47 | -9.89% | 50 | 250 | 66.68% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL220701P00013000 | 2022-06-30 3:54PM EDT | 2022-07-01 | 0.45 | 0.39 | 0.43 | +0.17 | +60.71% | 962 | 4,828 | 79.69% |
| AAL220708P00013000 | 2022-06-30 3:59PM EDT | 2022-07-08 | 0.66 | 0.64 | 0.68 | +0.15 | +29.41% | 338 | 1,924 | 63.67% |
| AAL220715P00013000 | 2022-06-30 3:48PM EDT | 2022-07-15 | 0.89 | 0.88 | 0.90 | +0.18 | +25.35% | 686 | 11,459 | 69.34% |
| AAL220722P00013000 | 2022-06-30 3:45PM EDT | 2022-07-22 | 1.11 | 1.00 | 1.10 | +0.09 | +8.82% | 32 | 675 | 70.12% |
| AAL220729P00013000 | 2022-06-30 12:35PM EDT | 2022-07-29 | 1.14 | 1.17 | 1.23 | +0.09 | +8.57% | 14 | 1,471 | 71.68% |
| AAL220805P00013000 | 2022-06-30 10:20AM EDT | 2022-08-05 | 1.46 | 1.26 | 1.33 | +0.30 | +25.86% | 9 | 136 | 70.31% |
| AAL220819P00013000 | 2022-06-30 3:23PM EDT | 2022-08-19 | 1.54 | 1.46 | 1.51 | +0.20 | +14.93% | 348 | 19,719 | 69.73% |
| AAL220916P00013000 | 2022-06-30 11:58AM EDT | 2022-09-16 | 1.75 | 1.75 | 1.77 | +0.14 | +8.70% | 69 | 31,159 | 67.68% |
| AAL221118P00013000 | 2022-06-30 3:50PM EDT | 2022-11-18 | 2.21 | 2.20 | 2.24 | +0.11 | +5.24% | 173 | 3,309 | 65.04% |
| AAL221216P00013000 | 2022-06-30 1:12PM EDT | 2022-12-16 | 2.37 | 2.34 | 2.38 | +0.07 | +3.04% | 168 | 3,423 | 63.53% |
| AAL230120P00013000 | 2022-06-30 11:29AM EDT | 2023-01-20 | 2.58 | 2.50 | 2.57 | +0.19 | +7.95% | 45 | 10,944 | 62.50% |
| AAL230217P00013000 | 2022-06-30 2:41PM EDT | 2023-02-17 | 2.67 | 2.62 | 2.68 | +0.11 | +4.30% | 55 | 25 | 61.52% |
| AAL230616P00013000 | 2022-06-29 10:19AM EDT | 2023-06-16 | 3.15 | 3.15 | 3.25 | 0.00 | - | 1,690 | 11,531 | 61.40% |
| AAL240119P00013000 | 2022-06-27 11:31AM EDT | 2024-01-19 | 3.45 | 3.65 | 3.85 | 0.00 | - | 9 | 24,041 | 57.37% |
| AAL240621P00013000 | 2022-06-29 2:22PM EDT | 2024-06-21 | 4.00 | 4.00 | 4.20 | 0.00 | - | 5,615 | 8,074 | 56.10% |
© 2022 Yahoo. Tutti i diritti riservati.
