Italia markets close in 19 minutes
FTSE MIB
25.978,24 -503,97 (-1,90%) Dow Jones
32.049,57 -55,68 (-0,17%) Nasdaq
11.729,11 -58,29 (-0,49%) Nikkei 225
27.385,25 -34,36 (-0,13%) Petrolio
69,31 -0,65 (-0,93%) Bitcoin EUR
26.016,99 -581,89 (-2,19%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:10PM EDT. Mercato aperto.
Prezzo d'esercizio:15.00
Opzioni d'acquistoper24 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230324C00015000 | 2023-03-24 11:16AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 4,243 | 93.75% |
| AAL230331C00015000 | 2023-03-24 11:46AM EDT | 2023-03-31 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 531 | 3,320 | 52.34% |
| AAL230406C00015000 | 2023-03-24 11:53AM EDT | 2023-04-06 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 340 | 1,534 | 50.00% |
| AAL230414C00015000 | 2023-03-24 11:38AM EDT | 2023-04-14 | 0.19 | 0.18 | 0.21 | -0.01 | -5.00% | 9 | 1,551 | 50.59% |
| AAL230421C00015000 | 2023-03-24 11:46AM EDT | 2023-04-21 | 0.27 | 0.27 | 0.28 | -0.04 | -12.90% | 220 | 16,591 | 50.78% |
| AAL230428C00015000 | 2023-03-24 10:53AM EDT | 2023-04-28 | 0.33 | 0.34 | 0.38 | -0.06 | -15.38% | 13 | 266 | 51.66% |
| AAL230519C00015000 | 2023-03-24 11:20AM EDT | 2023-05-19 | 0.54 | 0.54 | 0.57 | -0.06 | -10.00% | 199 | 7,002 | 51.37% |
| AAL230616C00015000 | 2023-03-24 11:44AM EDT | 2023-06-16 | 0.78 | 0.77 | 0.78 | -0.01 | -1.27% | 192 | 13,112 | 51.07% |
| AAL230818C00015000 | 2023-03-24 11:28AM EDT | 2023-08-18 | 1.15 | 1.19 | 1.22 | -0.05 | -4.17% | 21 | 9,111 | 51.56% |
| AAL230915C00015000 | 2023-03-24 10:42AM EDT | 2023-09-15 | 1.32 | 1.34 | 1.38 | -0.08 | -5.71% | 5 | 14,155 | 51.47% |
| AAL240119C00015000 | 2023-03-24 11:16AM EDT | 2024-01-19 | 1.94 | 1.95 | 2.01 | -0.10 | -4.90% | 10 | 26,781 | 51.95% |
| AAL240621C00015000 | 2023-03-24 11:25AM EDT | 2024-06-21 | 2.49 | 2.54 | 2.61 | -0.10 | -3.86% | 775 | 9,724 | 52.20% |
| AAL250117C00015000 | 2023-03-24 10:32AM EDT | 2025-01-17 | 3.20 | 3.20 | 3.30 | -0.10 | -3.03% | 14 | 16,225 | 52.59% |
| AAL250620C00015000 | 2023-03-24 10:35AM EDT | 2025-06-20 | 3.65 | 3.60 | 3.90 | -0.25 | -6.41% | 12 | 14,848 | 53.76% |
| AAL250718C00015000 | 2023-03-24 10:09AM EDT | 2025-07-18 | 3.75 | 3.70 | 4.00 | -0.10 | -2.60% | 1 | 36 | 54.13% |
| AAL251219C00015000 | 2023-03-23 2:47PM EDT | 2025-12-19 | 4.15 | 3.95 | 4.40 | 0.00 | - | 20 | 122 | 53.61% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230324P00015000 | 2023-03-24 11:49AM EDT | 2023-03-24 | 1.49 | 1.44 | 1.49 | +0.14 | +10.37% | 62 | 0 | 0.00% |
| AAL230331P00015000 | 2023-03-24 11:42AM EDT | 2023-03-31 | 1.60 | 1.47 | 1.52 | +0.22 | +15.94% | 13 | 1,567 | 45.31% |
| AAL230406P00015000 | 2023-03-24 11:16AM EDT | 2023-04-06 | 1.68 | 1.52 | 1.57 | +0.28 | +20.00% | 39 | 530 | 45.70% |
| AAL230414P00015000 | 2023-03-24 11:24AM EDT | 2023-04-14 | 1.75 | 1.60 | 1.65 | +0.54 | +44.63% | 11 | 319 | 46.29% |
| AAL230421P00015000 | 2023-03-24 10:49AM EDT | 2023-04-21 | 1.72 | 1.67 | 1.70 | +0.13 | +8.18% | 26 | 32,308 | 44.92% |
| AAL230428P00015000 | 2023-03-24 9:30AM EDT | 2023-04-28 | 1.70 | 1.73 | 1.80 | +0.43 | +33.86% | 1 | 84 | 47.85% |
| AAL230519P00015000 | 2023-03-23 3:52PM EDT | 2023-05-19 | 2.00 | 1.91 | 1.95 | +0.17 | +9.29% | 3 | 13,347 | 46.19% |
| AAL230616P00015000 | 2023-03-24 11:47AM EDT | 2023-06-16 | 2.09 | 2.10 | 2.13 | +0.05 | +2.45% | 26 | 56,722 | 45.41% |
| AAL230818P00015000 | 2023-03-24 11:42AM EDT | 2023-08-18 | 2.47 | 2.41 | 2.45 | +0.12 | +5.11% | 5 | 5,449 | 44.14% |
| AAL230915P00015000 | 2023-03-24 9:43AM EDT | 2023-09-15 | 2.52 | 2.51 | 2.56 | +0.15 | +6.33% | 1 | 12,028 | 43.51% |
| AAL231117P00015000 | 2023-03-21 10:25AM EDT | 2023-11-17 | 2.35 | 2.76 | 2.81 | 0.00 | - | 10 | 14 | 43.16% |
| AAL240119P00015000 | 2023-03-24 11:32AM EDT | 2024-01-19 | 3.05 | 2.94 | 2.98 | +0.43 | +16.41% | 10 | 32,894 | 41.90% |
| AAL240621P00015000 | 2023-03-24 10:02AM EDT | 2024-06-21 | 3.33 | 3.30 | 3.45 | +0.13 | +4.06% | 1 | 14,545 | 41.90% |
| AAL250117P00015000 | 2023-03-24 10:59AM EDT | 2025-01-17 | 3.93 | 3.80 | 3.90 | +0.43 | +12.29% | 3 | 9,623 | 40.87% |
| AAL250620P00015000 | 2023-03-17 11:12AM EDT | 2025-06-20 | 3.87 | 3.95 | 4.35 | 0.00 | - | 3 | 1,975 | 42.46% |
| AAL251219P00015000 | 2023-03-21 1:38PM EDT | 2025-12-19 | 3.84 | 4.30 | 4.60 | 0.00 | - | 1 | 1,370 | 41.26% |
© 2023 Yahoo. Tutti i diritti riservati.
