Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.457,59 +3.401,68 (+6,18%)
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'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00013000 | 2024-05-03 3:59PM EDT | 2024-05-03 | 0.85 | 0.78 | 1.31 | 0.00 | - | 214 | 728 | 182.81% |
| AAL240510C00013000 | 2024-05-03 2:14PM EDT | 2024-05-10 | 0.90 | 0.84 | 0.97 | -0.02 | -2.17% | 150 | 1,786 | 52.15% |
| AAL240517C00013000 | 2024-05-03 1:43PM EDT | 2024-05-17 | 0.98 | 0.95 | 1.15 | -0.01 | -1.01% | 15 | 5,762 | 58.59% |
| AAL240524C00013000 | 2024-05-02 2:30PM EDT | 2024-05-24 | 0.98 | 0.47 | 1.07 | -0.08 | -7.55% | 2 | 170 | 41.21% |
| AAL240531C00013000 | 2024-05-02 1:46PM EDT | 2024-05-31 | 1.10 | 1.08 | 1.12 | 0.00 | - | 4 | 116 | 39.84% |
| AAL240607C00013000 | 2024-04-29 9:31AM EDT | 2024-06-07 | 1.34 | 1.14 | 1.38 | 0.00 | - | 1 | 4 | 53.13% |
| AAL240621C00013000 | 2024-05-03 2:47PM EDT | 2024-06-21 | 1.28 | 1.26 | 1.32 | +0.05 | +4.07% | 669 | 9,881 | 41.70% |
| AAL240719C00013000 | 2024-05-03 9:53AM EDT | 2024-07-19 | 1.65 | 1.50 | 1.57 | +0.08 | +5.10% | 2 | 327 | 44.24% |
| AAL240816C00013000 | 2024-05-03 11:54AM EDT | 2024-08-16 | 1.72 | 1.34 | 1.77 | 0.00 | - | 1 | 726 | 45.22% |
| AAL240920C00013000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 1.92 | 1.72 | 1.97 | +0.05 | +2.67% | 352 | 1,338 | 45.41% |
| AAL241115C00013000 | 2024-05-02 3:39PM EDT | 2024-11-15 | 2.24 | 2.06 | 2.28 | 0.00 | - | 8 | 199 | 46.58% |
| AAL251219C00013000 | 2024-05-02 2:40PM EDT | 2025-12-19 | 3.60 | 3.50 | 3.65 | 0.00 | - | 6 | 930 | 47.58% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00013000 | 2024-05-03 3:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 4,987 | 62.50% |
| AAL240510P00013000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 271 | 3,293 | 35.94% |
| AAL240517P00013000 | 2024-05-03 3:13PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 125 | 21,468 | 35.55% |
| AAL240524P00013000 | 2024-05-03 2:40PM EDT | 2024-05-24 | 0.15 | 0.14 | 0.16 | -0.02 | -11.76% | 282 | 435 | 35.55% |
| AAL240531P00013000 | 2024-05-03 1:31PM EDT | 2024-05-31 | 0.21 | 0.18 | 0.21 | -0.01 | -4.55% | 88 | 743 | 35.16% |
| AAL240607P00013000 | 2024-05-03 1:45PM EDT | 2024-06-07 | 0.24 | 0.23 | 0.26 | -0.05 | -17.24% | 9 | 543 | 35.16% |
| AAL240621P00013000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 0.34 | 0.32 | 0.35 | -0.03 | -8.11% | 561 | 87,545 | 35.06% |
| AAL240719P00013000 | 2024-05-03 3:26PM EDT | 2024-07-19 | 0.54 | 0.51 | 0.53 | -0.06 | -10.00% | 417 | 14,178 | 36.04% |
| AAL240816P00013000 | 2024-05-03 11:59AM EDT | 2024-08-16 | 0.69 | 0.68 | 0.69 | -0.03 | -4.17% | 38 | 8,945 | 36.82% |
| AAL240920P00013000 | 2024-05-02 3:52PM EDT | 2024-09-20 | 0.84 | 0.82 | 0.84 | 0.00 | - | 7 | 10,088 | 36.72% |
| AAL241115P00013000 | 2024-05-03 3:19PM EDT | 2024-11-15 | 1.05 | 1.03 | 1.08 | 0.00 | - | 582 | 10,179 | 37.40% |
| AAL251219P00013000 | 2024-04-29 10:50AM EDT | 2025-12-19 | 1.88 | 1.85 | 1.93 | 0.00 | - | 10 | 12,353 | 34.35% |
© 2024 Yahoo. Tutti i diritti riservati.