Italia markets closed
Dow Jones
33.129,55 +127,17 (+0,39%) Nasdaq
13.236,01 +176,54 (+1,35%) Nikkei 225
30.526,88 -711,06 (-2,28%) EUR/USD
1,0506 +0,0037 (+0,36%) Bitcoin EUR
26.357,31 +298,81 (+1,15%) CMC Crypto 200
589,19 +5,04 (+0,86%)
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'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL231006C00015000 | 2023-10-04 2:09PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 777 | 81.25% |
| AAL231013C00015000 | 2023-10-04 9:31AM EDT | 2023-10-13 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 21 | 491 | 53.13% |
| AAL231020C00015000 | 2023-10-04 3:53PM EDT | 2023-10-20 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 266 | 17,050 | 50.78% |
| AAL231027C00015000 | 2023-10-04 1:06PM EDT | 2023-10-27 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 16 | 344 | 50.98% |
| AAL231103C00015000 | 2023-10-04 1:06PM EDT | 2023-11-03 | 0.11 | 0.09 | 0.12 | +0.03 | +37.50% | 52 | 247 | 48.63% |
| AAL231110C00015000 | 2023-10-04 12:33PM EDT | 2023-11-10 | 0.12 | 0.12 | 0.14 | +0.02 | +20.00% | 13 | 54 | 46.09% |
| AAL231117C00015000 | 2023-10-04 3:58PM EDT | 2023-11-17 | 0.17 | 0.15 | 0.17 | +0.05 | +41.67% | 1,064 | 13,657 | 45.12% |
| AAL231215C00015000 | 2023-10-04 2:03PM EDT | 2023-12-15 | 0.27 | 0.26 | 0.28 | +0.07 | +35.00% | 46 | 17,199 | 42.38% |
| AAL240119C00015000 | 2023-10-04 3:49PM EDT | 2024-01-19 | 0.43 | 0.41 | 0.43 | +0.09 | +26.47% | 2,831 | 41,873 | 41.75% |
| AAL240216C00015000 | 2023-10-04 11:30AM EDT | 2024-02-16 | 0.49 | 0.55 | 0.58 | 0.00 | - | 46 | 825 | 42.87% |
| AAL240315C00015000 | 2023-10-04 2:46PM EDT | 2024-03-15 | 0.68 | 0.66 | 0.71 | +0.10 | +17.24% | 73 | 513 | 43.26% |
| AAL240517C00015000 | 2023-10-04 3:53PM EDT | 2024-05-17 | 1.00 | 0.97 | 1.01 | +0.17 | +20.48% | 2 | 1,547 | 44.73% |
| AAL240621C00015000 | 2023-10-04 3:41PM EDT | 2024-06-21 | 1.15 | 1.10 | 1.15 | +0.21 | +22.34% | 85 | 14,576 | 45.02% |
| AAL240920C00015000 | 2023-10-04 3:40PM EDT | 2024-09-20 | 1.55 | 1.48 | 1.54 | +0.24 | +18.32% | 283 | 4,962 | 46.73% |
| AAL250117C00015000 | 2023-10-04 3:35PM EDT | 2025-01-17 | 2.00 | 1.94 | 2.00 | +0.29 | +16.96% | 310 | 24,357 | 48.39% |
| AAL250620C00015000 | 2023-10-04 11:20AM EDT | 2025-06-20 | 2.20 | 2.27 | 2.51 | -0.02 | -0.90% | 106 | 21,373 | 49.68% |
| AAL250718C00015000 | 2023-10-03 12:07PM EDT | 2025-07-18 | 2.25 | 2.25 | 2.55 | 0.00 | - | 1 | 2,372 | 49.19% |
| AAL251219C00015000 | 2023-10-03 10:44AM EDT | 2025-12-19 | 2.86 | 2.79 | 2.95 | +0.16 | +5.93% | 7 | 1,099 | 49.59% |
| AAL260116C00015000 | 2023-10-04 1:51PM EDT | 2026-01-16 | 2.90 | 2.82 | 3.05 | +0.24 | +9.02% | 5 | 79 | 50.07% |
| AAL260618C00015000 | 2023-10-04 11:30AM EDT | 2026-06-18 | 3.05 | 3.05 | 3.35 | 0.00 | - | 54 | 35 | 49.68% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL231006P00015000 | 2023-10-03 1:07PM EDT | 2023-10-06 | 2.59 | 2.24 | 2.30 | 0.00 | - | 17 | 26 | 50.00% |
| AAL231013P00015000 | 2023-10-04 1:12PM EDT | 2023-10-13 | 2.35 | 2.19 | 2.30 | -0.39 | -14.23% | 7 | 123 | 60.94% |
| AAL231020P00015000 | 2023-10-04 3:36PM EDT | 2023-10-20 | 2.26 | 2.27 | 2.31 | -0.45 | -16.61% | 3 | 25,324 | 49.61% |
| AAL231027P00015000 | 2023-10-04 3:36PM EDT | 2023-10-27 | 2.26 | 2.29 | 2.35 | -0.41 | -15.36% | 1 | 68 | 49.22% |
| AAL231103P00015000 | 2023-10-04 12:37PM EDT | 2023-11-03 | 2.30 | 2.31 | 2.38 | -0.14 | -5.74% | 1 | 5 | 47.46% |
| AAL231117P00015000 | 2023-10-04 3:15PM EDT | 2023-11-17 | 2.38 | 2.34 | 2.41 | -0.25 | -9.51% | 36 | 19,770 | 42.38% |
| AAL231215P00015000 | 2023-10-03 3:48PM EDT | 2023-12-15 | 2.82 | 2.41 | 2.46 | 0.00 | - | 3 | 280 | 36.82% |
| AAL240119P00015000 | 2023-10-04 12:32PM EDT | 2024-01-19 | 2.55 | 2.48 | 2.54 | -0.32 | -11.15% | 2 | 32,484 | 34.38% |
| AAL240216P00015000 | 2023-10-03 10:29AM EDT | 2024-02-16 | 2.80 | 2.57 | 2.62 | 0.00 | - | 1 | 8,673 | 34.08% |
| AAL240315P00015000 | 2023-09-20 9:44AM EDT | 2024-03-15 | 2.04 | 2.63 | 2.70 | 0.00 | - | - | 1 | 33.89% |
| AAL240517P00015000 | 2023-09-26 1:25PM EDT | 2024-05-17 | 2.70 | 2.82 | 2.92 | 0.00 | - | 8 | 9 | 35.16% |
| AAL240621P00015000 | 2023-10-02 11:47AM EDT | 2024-06-21 | 3.10 | 2.89 | 2.96 | +0.26 | +9.15% | 2 | 27,430 | 33.74% |
| AAL240920P00015000 | 2023-09-27 1:24PM EDT | 2024-09-20 | 3.10 | 3.10 | 3.20 | 0.00 | - | 4 | 389 | 34.23% |
| AAL250117P00015000 | 2023-10-03 3:30PM EDT | 2025-01-17 | 3.60 | 3.35 | 3.45 | 0.00 | - | 2 | 21,711 | 34.08% |
| AAL250620P00015000 | 2023-09-27 2:16PM EDT | 2025-06-20 | 3.55 | 3.55 | 3.75 | 0.00 | - | 5 | 8,734 | 34.20% |
| AAL250718P00015000 | 2023-09-15 11:07AM EDT | 2025-07-18 | 3.10 | 3.65 | 3.80 | 0.00 | - | 35 | 1,540 | 34.20% |
| AAL251219P00015000 | 2023-09-19 12:00PM EDT | 2025-12-19 | 3.40 | 3.90 | 4.05 | 0.00 | - | 8 | 2,559 | 34.11% |
| AAL260116P00015000 | 2023-09-19 12:47PM EDT | 2026-01-16 | 3.40 | 3.95 | 4.10 | 0.00 | - | 1,000 | 1,058 | 34.18% |
© 2023 Yahoo. Tutti i diritti riservati.
