Italia markets open in 6 hours 1 minute
Dow Jones
32.394,25 -37,83 (-0,12%) Nasdaq
11.716,08 -52,76 (-0,45%) Nikkei 225
27.579,01 +60,76 (+0,22%) EUR/USD
1,0850 +0,0002 (+0,02%) Bitcoin EUR
25.164,69 +285,00 (+1,15%) CMC Crypto 200
599,08 +356,40 (+146,86%)
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:17.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230331C00017000 | 2023-03-28 3:59PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 282 | 832 | 93.75% |
| AAL230406C00017000 | 2023-03-27 12:26PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 718 | 25.00% |
| AAL230414C00017000 | 2023-03-28 3:47PM EDT | 2023-04-14 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 4 | 371 | 53.91% |
| AAL230421C00017000 | 2023-03-28 3:57PM EDT | 2023-04-21 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 848 | 76,373 | 50.00% |
| AAL230428C00017000 | 2023-03-28 3:43PM EDT | 2023-04-28 | 0.08 | 0.08 | 0.11 | 0.00 | - | 18 | 54 | 50.20% |
| AAL230505C00017000 | 2023-03-28 11:09AM EDT | 2023-05-05 | 0.13 | 0.10 | 0.13 | 0.00 | - | 1 | 52 | 49.41% |
| AAL230519C00017000 | 2023-03-28 1:36PM EDT | 2023-05-19 | 0.19 | 0.18 | 0.20 | 0.00 | - | 199 | 10,857 | 48.05% |
| AAL230616C00017000 | 2023-03-28 3:00PM EDT | 2023-06-16 | 0.33 | 0.33 | 0.34 | -0.02 | -5.71% | 22 | 19,152 | 46.68% |
| AAL230818C00017000 | 2023-03-28 3:11PM EDT | 2023-08-18 | 0.67 | 0.66 | 0.68 | 0.00 | - | 25 | 3,040 | 46.88% |
| AAL230915C00017000 | 2023-03-28 3:00PM EDT | 2023-09-15 | 0.81 | 0.77 | 0.83 | -0.01 | -1.22% | 34 | 3,134 | 47.27% |
| AAL231117C00017000 | 2023-03-28 9:56AM EDT | 2023-11-17 | 1.15 | 1.12 | 1.17 | 0.00 | - | 23 | 514 | 48.58% |
| AAL240119C00017000 | 2023-03-28 3:45PM EDT | 2024-01-19 | 1.42 | 1.38 | 1.43 | +0.06 | +4.41% | 1,906 | 15,219 | 48.49% |
| AAL250117C00017000 | 2023-03-28 3:45PM EDT | 2025-01-17 | 2.76 | 2.75 | 2.83 | -0.03 | -1.08% | 39 | 7,060 | 50.73% |
| AAL250620C00017000 | 2023-03-22 2:16PM EDT | 2025-06-20 | 3.30 | 3.05 | 3.35 | 0.00 | - | 75 | 1,527 | 50.61% |
| AAL250718C00017000 | 2023-03-23 3:39PM EDT | 2025-07-18 | 3.15 | 3.15 | 3.45 | 0.00 | - | 26 | 27 | 50.95% |
| AAL251219C00017000 | 2023-03-27 1:03PM EDT | 2025-12-19 | 3.60 | 3.70 | 3.95 | 0.00 | - | 1 | 116 | 52.64% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230331P00017000 | 2023-03-27 2:21PM EDT | 2023-03-31 | 3.08 | 2.99 | 3.05 | 0.00 | - | 29 | 213 | 50.00% |
| AAL230406P00017000 | 2023-03-27 12:36PM EDT | 2023-04-06 | 3.20 | 2.99 | 3.05 | 0.00 | - | 10 | 75 | 71.88% |
| AAL230414P00017000 | 2023-03-22 10:59AM EDT | 2023-04-14 | 2.82 | 2.99 | 3.05 | 0.00 | - | 10 | 19 | 52.34% |
| AAL230421P00017000 | 2023-03-24 2:44PM EDT | 2023-04-21 | 3.40 | 3.00 | 3.10 | 0.00 | - | 1 | 1,795 | 54.69% |
| AAL230519P00017000 | 2023-03-28 12:54PM EDT | 2023-05-19 | 3.15 | 3.05 | 3.15 | -0.54 | -14.63% | 10 | 5,545 | 42.19% |
| AAL230616P00017000 | 2023-03-27 2:45PM EDT | 2023-06-16 | 3.24 | 3.15 | 3.25 | 0.00 | - | 1 | 16,237 | 40.63% |
| AAL230818P00017000 | 2023-03-24 2:44PM EDT | 2023-08-18 | 3.75 | 3.40 | 3.55 | 0.00 | - | 119 | 686 | 41.90% |
| AAL230915P00017000 | 2023-03-28 10:33AM EDT | 2023-09-15 | 3.55 | 3.50 | 3.60 | -0.31 | -8.03% | 1 | 2,139 | 39.84% |
| AAL231117P00017000 | 2023-03-24 12:25PM EDT | 2023-11-17 | 4.15 | 3.70 | 3.80 | 0.00 | - | 14 | 14 | 39.21% |
| AAL240119P00017000 | 2023-03-27 2:45PM EDT | 2024-01-19 | 3.91 | 3.85 | 3.95 | 0.00 | - | 853 | 32,645 | 38.09% |
| AAL250117P00017000 | 2023-03-14 3:58PM EDT | 2025-01-17 | 4.36 | 4.70 | 4.80 | 0.00 | - | 96 | 2,017 | 37.28% |
| AAL250620P00017000 | 2023-03-09 10:47AM EDT | 2025-06-20 | 3.58 | 4.95 | 5.15 | 0.00 | - | 600 | 141 | 37.79% |
| AAL251219P00017000 | 2023-03-15 1:43PM EDT | 2025-12-19 | 5.45 | 5.20 | 5.50 | 0.00 | - | 1 | 2,260 | 37.99% |
© 2023 Yahoo. Tutti i diritti riservati.
