Italia markets closed
FTSE MIB
28.243,26 +80,26 (+0,28%) Dow Jones
33.507,50 -158,80 (-0,47%) Nasdaq
13.219,32 +18,02 (+0,14%) Nikkei 225
31.857,62 -14,88 (-0,05%) Petrolio
90,77 -0,94 (-1,02%) Bitcoin EUR
25.642,32 +85,67 (+0,34%)
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'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL231006C00013000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 0.17 | 0.16 | 0.17 | -0.08 | -32.00% | 3,606 | 8,311 | 38.48% |
| AAL231013C00013000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 0.33 | 0.33 | 0.35 | -0.07 | -17.50% | 517 | 599 | 45.12% |
| AAL231020C00013000 | 2023-09-29 3:58PM EDT | 2023-10-20 | 0.46 | 0.46 | 0.47 | -0.05 | -9.80% | 661 | 4,431 | 46.48% |
| AAL231027C00013000 | 2023-09-29 3:33PM EDT | 2023-10-27 | 0.57 | 0.57 | 0.59 | -0.08 | -12.31% | 401 | 1,683 | 48.63% |
| AAL231103C00013000 | 2023-09-29 3:36PM EDT | 2023-11-03 | 0.62 | 0.61 | 0.65 | -0.06 | -8.82% | 20 | 183 | 47.27% |
| AAL231110C00013000 | 2023-09-29 2:23PM EDT | 2023-11-10 | 0.62 | 0.68 | 0.71 | -0.15 | -19.48% | 44 | 8 | 46.48% |
| AAL231117C00013000 | 2023-09-29 3:52PM EDT | 2023-11-17 | 0.77 | 0.73 | 0.75 | 0.00 | - | 199 | 6,168 | 45.12% |
| AAL231215C00013000 | 2023-09-29 3:59PM EDT | 2023-12-15 | 0.93 | 0.90 | 0.93 | -0.09 | -8.82% | 185 | 1,130 | 43.56% |
| AAL240119C00013000 | 2023-09-29 3:59PM EDT | 2024-01-19 | 1.13 | 1.11 | 1.14 | -0.05 | -4.24% | 712 | 19,821 | 43.51% |
| AAL240216C00013000 | 2023-09-29 3:43PM EDT | 2024-02-16 | 1.32 | 1.29 | 1.32 | -0.08 | -5.71% | 42 | 914 | 44.63% |
| AAL240315C00013000 | 2023-09-29 3:49PM EDT | 2024-03-15 | 1.46 | 1.40 | 1.47 | -0.07 | -4.58% | 116 | 2,322 | 45.07% |
| AAL240517C00013000 | 2023-09-29 2:29PM EDT | 2024-05-17 | 1.67 | 1.69 | 1.77 | -0.15 | -8.24% | 2 | 73 | 45.85% |
| AAL240621C00013000 | 2023-09-29 3:10PM EDT | 2024-06-21 | 1.88 | 1.86 | 1.91 | -0.08 | -4.08% | 69 | 7,746 | 45.95% |
| AAL251219C00013000 | 2023-09-29 3:59PM EDT | 2025-12-19 | 3.30 | 3.45 | 3.70 | -0.35 | -9.59% | 27 | 386 | 50.61% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL231006P00013000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 0.34 | 0.33 | 0.35 | +0.02 | +6.25% | 1,816 | 2,187 | 36.72% |
| AAL231013P00013000 | 2023-09-29 3:39PM EDT | 2023-10-13 | 0.50 | 0.48 | 0.52 | +0.05 | +11.11% | 3,125 | 694 | 42.97% |
| AAL231020P00013000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 0.61 | 0.60 | 0.61 | +0.04 | +7.02% | 128 | 21,391 | 42.29% |
| AAL231027P00013000 | 2023-09-29 3:18PM EDT | 2023-10-27 | 0.73 | 0.68 | 0.73 | +0.10 | +15.87% | 186 | 969 | 45.12% |
| AAL231103P00013000 | 2023-09-29 1:57PM EDT | 2023-11-03 | 0.83 | 0.74 | 0.77 | +0.17 | +25.76% | 13 | 26 | 42.77% |
| AAL231110P00013000 | 2023-09-29 3:51PM EDT | 2023-11-10 | 0.79 | 0.78 | 0.83 | +0.07 | +9.72% | 38 | 7 | 42.38% |
| AAL231117P00013000 | 2023-09-29 3:50PM EDT | 2023-11-17 | 0.84 | 0.83 | 0.85 | +0.08 | +10.53% | 87 | 18,916 | 40.23% |
| AAL231215P00013000 | 2023-09-29 3:36PM EDT | 2023-12-15 | 0.97 | 0.95 | 0.97 | +0.05 | +5.43% | 48 | 17,427 | 37.16% |
| AAL240119P00013000 | 2023-09-29 3:56PM EDT | 2024-01-19 | 1.13 | 1.10 | 1.12 | +0.11 | +10.78% | 54 | 82,868 | 36.08% |
| AAL240216P00013000 | 2023-09-29 9:44AM EDT | 2024-02-16 | 1.14 | 1.22 | 1.25 | -0.02 | -1.72% | 1 | 20,081 | 36.38% |
| AAL240315P00013000 | 2023-09-29 12:36PM EDT | 2024-03-15 | 1.28 | 1.30 | 1.36 | -0.17 | -11.72% | 183 | 4,095 | 36.38% |
| AAL240517P00013000 | 2023-09-29 2:25PM EDT | 2024-05-17 | 1.58 | 1.51 | 1.55 | +0.12 | +8.22% | 23 | 1,764 | 35.69% |
| AAL240621P00013000 | 2023-09-28 9:30AM EDT | 2024-06-21 | 1.69 | 1.57 | 1.63 | 0.00 | - | 1 | 85,867 | 35.11% |
| AAL251219P00013000 | 2023-09-27 2:29PM EDT | 2025-12-19 | 2.78 | 2.69 | 2.83 | 0.00 | - | 5 | 8,485 | 36.08% |
© 2023 Yahoo. Tutti i diritti riservati.
