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
38.274,05 -131,61 (-0,34%) Petrolio
80,68 -1,25 (-1,53%) Bitcoin EUR
54.212,15 -3.078,37 (-5,37%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:17.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00017000 | 2024-04-24 2:06PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 1,231 | 50.00% |
| AAL240510C00017000 | 2024-04-30 3:16PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 25.00% |
| AAL240517C00017000 | 2024-04-29 3:27PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 14,137 | 25.00% |
| AAL240524C00017000 | 2024-04-29 3:51PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 25.00% |
| AAL240531C00017000 | 2024-04-30 1:10PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 297 | 25.00% |
| AAL240607C00017000 | 2024-04-30 1:09PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 202 | 109 | 25.00% |
| AAL240621C00017000 | 2024-04-30 3:50PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 247 | 9,135 | 12.50% |
| AAL240719C00017000 | 2024-04-30 3:39PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 59 | 384 | 12.50% |
| AAL240816C00017000 | 2024-04-30 3:31PM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 82 | 1,825 | 12.50% |
| AAL240920C00017000 | 2024-04-30 1:30PM EDT | 2024-09-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 7,855 | 12.50% |
| AAL241115C00017000 | 2024-04-30 1:12PM EDT | 2024-11-15 | 0.58 | 0.00 | 0.00 | 0.00 | - | 15 | 651 | 6.25% |
| AAL250117C00017000 | 2024-04-30 3:36PM EDT | 2025-01-17 | 0.79 | 0.00 | 0.00 | 0.00 | - | 110 | 13,424 | 6.25% |
| AAL250620C00017000 | 2024-04-30 2:54PM EDT | 2025-06-20 | 1.26 | 0.00 | 0.00 | 0.00 | - | 106 | 12,869 | 6.25% |
| AAL250718C00017000 | 2024-04-26 12:13PM EDT | 2025-07-18 | 1.42 | 0.00 | 0.00 | 0.00 | - | 10 | 725 | 6.25% |
| AAL251219C00017000 | 2024-04-30 3:02PM EDT | 2025-12-19 | 1.79 | 0.00 | 0.00 | 0.00 | - | 24 | 5,143 | 6.25% |
| AAL260116C00017000 | 2024-04-30 10:57AM EDT | 2026-01-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 200 | 1,884 | 6.25% |
| AAL260618C00017000 | 2024-04-29 1:23PM EDT | 2026-06-18 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 883 | 3.13% |
| AAL261218C00017000 | 2024-04-29 11:26AM EDT | 2026-12-18 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 264 | 3.13% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00017000 | 2024-04-22 1:49PM EDT | 2024-05-03 | 2.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAL240517P00017000 | 2024-04-18 1:56PM EDT | 2024-05-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 264 | 0.00% |
| AAL240524P00017000 | 2024-04-23 9:48AM EDT | 2024-05-24 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| AAL240531P00017000 | 2024-04-30 11:36AM EDT | 2024-05-31 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240621P00017000 | 2024-04-17 3:23PM EDT | 2024-06-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 219 | 0.00% |
| AAL240719P00017000 | 2024-04-26 3:30PM EDT | 2024-07-19 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAL240816P00017000 | 2024-04-22 9:31AM EDT | 2024-08-16 | 3.00 | 0.00 | 0.00 | 0.00 | - | 22 | 53 | 0.00% |
| AAL240920P00017000 | 2024-04-25 10:21AM EDT | 2024-09-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 831 | 0.00% |
| AAL241115P00017000 | 2024-04-12 9:55AM EDT | 2024-11-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 288 | 289 | 0.00% |
| AAL250117P00017000 | 2024-04-17 3:43PM EDT | 2025-01-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 103 | 4,232 | 0.00% |
| AAL250620P00017000 | 2024-04-16 3:14PM EDT | 2025-06-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 14 | 2,400 | 0.00% |
| AAL250718P00017000 | 2024-04-19 3:36PM EDT | 2025-07-18 | 3.80 | 0.00 | 0.00 | 0.00 | - | 44 | 1,730 | 0.00% |
| AAL251219P00017000 | 2024-04-29 10:00AM EDT | 2025-12-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 600 | 7,040 | 0.00% |
| AAL260116P00017000 | 2024-04-24 2:44PM EDT | 2026-01-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 101 | 3,990 | 0.00% |
| AAL260618P00017000 | 2024-04-26 1:40PM EDT | 2026-06-18 | 4.34 | 0.00 | 0.00 | 0.00 | - | 5 | 102 | 0.00% |
| AAL261218P00017000 | 2024-04-10 1:08PM EDT | 2026-12-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.