Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,35 -0,58 (-0,71%) Bitcoin EUR
56.861,93 -3.071,98 (-5,13%)
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'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00015000 | 2024-04-30 2:27PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 6,934 | 53.13% |
| AAL240510C00015000 | 2024-04-30 2:58PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 86 | 1,458 | 43.36% |
| AAL240517C00015000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 1,302 | 26,545 | 39.45% |
| AAL240524C00015000 | 2024-04-30 3:59PM EDT | 2024-05-24 | 0.11 | 0.09 | 0.12 | -0.07 | -38.89% | 247 | 1,731 | 39.45% |
| AAL240531C00015000 | 2024-04-30 1:33PM EDT | 2024-05-31 | 0.15 | 0.14 | 0.15 | -0.08 | -34.78% | 12 | 371 | 37.89% |
| AAL240607C00015000 | 2024-04-30 3:25PM EDT | 2024-06-07 | 0.18 | 0.17 | 0.20 | -0.12 | -40.00% | 87 | 199 | 38.28% |
| AAL240621C00015000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.27 | -0.12 | -30.77% | 1,447 | 24,557 | 37.21% |
| AAL240719C00015000 | 2024-04-30 3:30PM EDT | 2024-07-19 | 0.46 | 0.44 | 0.45 | -0.16 | -25.81% | 86 | 1,531 | 38.48% |
| AAL240816C00015000 | 2024-04-30 2:19PM EDT | 2024-08-16 | 0.66 | 0.61 | 0.63 | -0.15 | -18.52% | 127 | 1,949 | 39.84% |
| AAL240920C00015000 | 2024-04-30 2:05PM EDT | 2024-09-20 | 0.83 | 0.79 | 0.82 | -0.18 | -17.82% | 696 | 15,652 | 40.58% |
| AAL241115C00015000 | 2024-04-30 11:27AM EDT | 2024-11-15 | 1.15 | 0.97 | 1.12 | -0.07 | -5.74% | 7 | 4,663 | 42.14% |
| AAL250117C00015000 | 2024-04-30 3:54PM EDT | 2025-01-17 | 1.37 | 1.36 | 1.39 | -0.22 | -13.84% | 128 | 30,915 | 42.73% |
| AAL250620C00015000 | 2024-04-30 2:08PM EDT | 2025-06-20 | 1.93 | 1.89 | 1.94 | -0.14 | -6.76% | 13 | 18,443 | 43.48% |
| AAL250718C00015000 | 2024-04-30 10:57AM EDT | 2025-07-18 | 2.16 | 1.98 | 2.05 | +0.06 | +2.86% | 12 | 2,575 | 43.95% |
| AAL251219C00015000 | 2024-04-30 3:57PM EDT | 2025-12-19 | 2.50 | 1.33 | 2.98 | -0.13 | -4.94% | 10 | 1,993 | 51.42% |
| AAL260116C00015000 | 2024-04-29 3:03PM EDT | 2026-01-16 | 2.78 | 2.55 | 2.60 | 0.00 | - | 5 | 3,432 | 44.82% |
| AAL260618C00015000 | 2024-04-26 3:38PM EDT | 2026-06-18 | 3.19 | 2.83 | 3.10 | 0.00 | - | 209 | 855 | 46.61% |
| AAL261218C00015000 | 2024-04-30 3:59PM EDT | 2026-12-18 | 3.40 | 3.40 | 3.45 | -0.15 | -4.23% | 10 | 525 | 46.02% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00015000 | 2024-04-30 2:27PM EDT | 2024-05-03 | 1.41 | 1.07 | 1.59 | +0.39 | +38.24% | 20 | 597 | 92.97% |
| AAL240510P00015000 | 2024-04-26 2:49PM EDT | 2024-05-10 | 1.00 | 1.47 | 1.69 | -0.14 | -12.28% | 4 | 99 | 54.30% |
| AAL240517P00015000 | 2024-04-30 3:36PM EDT | 2024-05-17 | 1.43 | 1.50 | 1.58 | +0.33 | +30.00% | 5 | 8,548 | 42.38% |
| AAL240524P00015000 | 2024-04-30 3:57PM EDT | 2024-05-24 | 1.54 | 1.52 | 1.57 | +0.20 | +14.93% | 3 | 98 | 34.77% |
| AAL240531P00015000 | 2024-04-29 10:57AM EDT | 2024-05-31 | 1.41 | 1.34 | 1.60 | 0.00 | - | 1 | 48 | 33.99% |
| AAL240607P00015000 | 2024-04-30 9:54AM EDT | 2024-06-07 | 1.37 | 1.50 | 1.84 | +0.06 | +4.58% | 1 | 51 | 48.83% |
| AAL240621P00015000 | 2024-04-30 3:54PM EDT | 2024-06-21 | 1.65 | 1.64 | 1.68 | +0.34 | +25.95% | 130 | 33,319 | 32.13% |
| AAL240719P00015000 | 2024-04-30 1:44PM EDT | 2024-07-19 | 1.73 | 1.75 | 2.60 | +0.32 | +22.70% | 12 | 94 | 65.82% |
| AAL240816P00015000 | 2024-04-30 3:45PM EDT | 2024-08-16 | 1.86 | 1.87 | 2.29 | +0.14 | +8.14% | 2 | 4,597 | 45.95% |
| AAL240920P00015000 | 2024-04-29 9:54AM EDT | 2024-09-20 | 2.00 | 1.99 | 2.04 | +0.15 | +8.11% | 1 | 8,965 | 32.13% |
| AAL241115P00015000 | 2024-04-26 10:56AM EDT | 2024-11-15 | 2.11 | 2.19 | 2.38 | 0.00 | - | 5 | 664 | 36.28% |
| AAL250117P00015000 | 2024-04-30 3:49PM EDT | 2025-01-17 | 2.33 | 2.34 | 2.38 | +0.20 | +9.39% | 1,423 | 36,826 | 31.64% |
| AAL250620P00015000 | 2024-04-30 3:23PM EDT | 2025-06-20 | 2.65 | 2.66 | 2.77 | +0.16 | +6.43% | 132 | 21,182 | 32.03% |
| AAL250718P00015000 | 2024-04-24 12:07PM EDT | 2025-07-18 | 2.60 | 2.70 | 2.78 | 0.00 | - | 20 | 1,494 | 31.18% |
| AAL251219P00015000 | 2024-04-23 10:22AM EDT | 2025-12-19 | 2.79 | 2.73 | 3.05 | 0.00 | - | 1 | 2,789 | 30.81% |
| AAL260116P00015000 | 2024-04-29 2:12PM EDT | 2026-01-16 | 2.90 | 3.00 | 3.10 | 0.00 | - | 5 | 8,627 | 30.81% |
| AAL260618P00015000 | 2024-04-26 1:40PM EDT | 2026-06-18 | 3.14 | 3.20 | 3.35 | 0.00 | - | 5 | 450 | 30.81% |
| AAL261218P00015000 | 2024-04-26 11:28AM EDT | 2026-12-18 | 3.39 | 3.45 | 4.15 | 0.00 | - | 1 | 1,161 | 36.89% |
© 2024 Yahoo. Tutti i diritti riservati.