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
62.627,14 +1.083,59 (+1,76%)
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:15.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240802C00015000 | 2024-07-24 3:43PM EDT | 2024-08-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 240 | 106.25% |
| AAL240809C00015000 | 2024-07-23 1:51PM EDT | 2024-08-09 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 278 | 178.91% |
| AAL240816C00015000 | 2024-07-26 11:07AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 12,292 | 59.38% |
| AAL240823C00015000 | 2024-07-26 9:30AM EDT | 2024-08-23 | 0.02 | 0.00 | 0.13 | 0.00 | - | 11 | 505 | 78.52% |
| AAL240830C00015000 | 2024-07-25 10:51AM EDT | 2024-08-30 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 164 | 81.64% |
| AAL240920C00015000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 26 | 19,029 | 50.39% |
| AAL241115C00015000 | 2024-07-26 2:02PM EDT | 2024-11-15 | 0.11 | 0.12 | 0.14 | -0.03 | -21.43% | 17 | 6,400 | 46.88% |
| AAL241220C00015000 | 2024-07-26 3:06PM EDT | 2024-12-20 | 0.16 | 0.16 | 0.19 | -0.04 | -20.00% | 134 | 310 | 44.53% |
| AAL250117C00015000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 0.25 | 0.22 | 0.26 | 0.00 | - | 101 | 54,411 | 44.82% |
| AAL250221C00015000 | 2024-07-25 10:57AM EDT | 2025-02-21 | 0.31 | 0.31 | 0.35 | -0.02 | -6.06% | 3 | 288 | 45.12% |
| AAL250321C00015000 | 2024-07-26 3:20PM EDT | 2025-03-21 | 0.40 | 0.38 | 0.60 | +0.01 | +2.56% | 61 | 7,147 | 51.86% |
| AAL250620C00015000 | 2024-07-26 3:14PM EDT | 2025-06-20 | 0.56 | 0.56 | 0.61 | -0.09 | -13.85% | 54 | 32,460 | 44.39% |
| AAL250718C00015000 | 2024-07-26 2:34PM EDT | 2025-07-18 | 0.62 | 0.62 | 0.68 | +0.01 | +1.64% | 28 | 3,602 | 44.58% |
| AAL251219C00015000 | 2024-07-26 10:40AM EDT | 2025-12-19 | 0.93 | 0.93 | 1.05 | -0.17 | -15.45% | 23 | 6,578 | 45.51% |
| AAL260116C00015000 | 2024-07-26 3:37PM EDT | 2026-01-16 | 1.01 | 1.03 | 1.05 | -0.04 | -3.81% | 46 | 9,189 | 44.29% |
| AAL260618C00015000 | 2024-07-25 12:17PM EDT | 2026-06-18 | 1.40 | 1.26 | 2.03 | 0.00 | - | 13 | 1,974 | 56.30% |
| AAL261218C00015000 | 2024-07-26 10:39AM EDT | 2026-12-18 | 1.54 | 1.59 | 1.74 | -0.12 | -7.23% | 131 | 3,370 | 45.63% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240802P00015000 | 2024-07-23 10:40AM EDT | 2024-08-02 | 4.45 | 3.35 | 4.45 | 0.00 | - | 5 | 15 | 159.38% |
| AAL240809P00015000 | 2024-07-10 9:41AM EDT | 2024-08-09 | 3.90 | 4.05 | 4.45 | 0.00 | - | - | 0 | 112.50% |
| AAL240816P00015000 | 2024-07-26 2:09PM EDT | 2024-08-16 | 4.50 | 3.35 | 5.40 | +0.05 | +1.12% | 1 | 84 | 221.29% |
| AAL240823P00015000 | 2024-07-11 10:27AM EDT | 2024-08-23 | 4.46 | 3.40 | 4.80 | 0.00 | - | - | 0 | 131.64% |
| AAL240920P00015000 | 2024-07-26 2:09PM EDT | 2024-09-20 | 4.52 | 3.35 | 4.45 | +0.30 | +7.11% | 1 | 4,786 | 56.25% |
| AAL241115P00015000 | 2024-07-26 11:04AM EDT | 2024-11-15 | 4.72 | 3.35 | 4.95 | +0.25 | +5.59% | 4 | 3,961 | 74.02% |
| AAL241220P00015000 | 2024-07-26 10:32AM EDT | 2024-12-20 | 4.70 | 4.35 | 4.45 | -0.10 | -2.08% | 1 | 33 | 34.77% |
| AAL250117P00015000 | 2024-07-25 3:36PM EDT | 2025-01-17 | 4.22 | 4.35 | 4.45 | 0.00 | - | 12 | 40,528 | 32.03% |
| AAL250221P00015000 | 2024-07-24 1:44PM EDT | 2025-02-21 | 4.76 | 4.40 | 4.50 | 0.00 | - | 100 | 1,852 | 33.01% |
| AAL250321P00015000 | 2024-07-26 2:18PM EDT | 2025-03-21 | 4.61 | 4.40 | 4.55 | +0.01 | +0.22% | 55 | 1,727 | 33.99% |
| AAL250620P00015000 | 2024-07-25 12:17PM EDT | 2025-06-20 | 4.33 | 3.75 | 5.30 | 0.00 | - | 2 | 23,803 | 53.22% |
| AAL250718P00015000 | 2024-07-22 10:56AM EDT | 2025-07-18 | 4.60 | 4.50 | 5.20 | 0.00 | - | 1 | 3,618 | 48.44% |
| AAL251219P00015000 | 2024-07-24 2:21PM EDT | 2025-12-19 | 5.00 | 2.96 | 4.75 | 0.00 | - | 1 | 5,652 | 29.54% |
| AAL260116P00015000 | 2024-07-25 3:36PM EDT | 2026-01-16 | 4.54 | 4.65 | 4.80 | 0.00 | - | 10 | 20,759 | 30.08% |
| AAL260618P00015000 | 2024-07-17 12:02PM EDT | 2026-06-18 | 4.40 | 4.50 | 5.10 | 0.00 | - | 2 | 506 | 32.86% |
| AAL261218P00015000 | 2024-07-23 3:55PM EDT | 2026-12-18 | 5.00 | 2.90 | 5.75 | 0.00 | - | 101 | 1,950 | 39.94% |
© 2024 Yahoo. Tutti i diritti riservati.