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
63.711,79 +1.254,12 (+2,01%)
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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240816C00017000 | 2024-07-24 1:12PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 3,588 | 90.63% |
| AAL240920C00017000 | 2024-07-26 10:54AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 27 | 9,606 | 57.81% |
| AAL241115C00017000 | 2024-07-26 12:35PM EDT | 2024-11-15 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 91 | 3,201 | 48.83% |
| AAL241220C00017000 | 2024-07-25 11:10AM EDT | 2024-12-20 | 0.08 | 0.06 | 0.09 | 0.00 | - | 6 | 174 | 46.29% |
| AAL250117C00017000 | 2024-07-26 12:13PM EDT | 2025-01-17 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 15 | 16,017 | 45.90% |
| AAL250221C00017000 | 2024-07-26 9:38AM EDT | 2025-02-21 | 0.14 | 0.16 | 0.37 | -0.02 | -12.50% | 57 | 120 | 50.29% |
| AAL250321C00017000 | 2024-07-24 3:43PM EDT | 2025-03-21 | 0.20 | 0.20 | 0.23 | 0.00 | - | 1 | 990 | 45.41% |
| AAL250620C00017000 | 2024-07-26 2:21PM EDT | 2025-06-20 | 0.32 | 0.32 | 0.37 | -0.03 | -8.57% | 123 | 18,283 | 44.34% |
| AAL250718C00017000 | 2024-07-26 12:51PM EDT | 2025-07-18 | 0.39 | 0.37 | 0.43 | +0.02 | +5.41% | 23 | 861 | 44.68% |
| AAL251219C00017000 | 2024-07-25 12:17PM EDT | 2025-12-19 | 0.72 | 0.62 | 0.70 | 0.00 | - | 38 | 4,526 | 44.39% |
| AAL260116C00017000 | 2024-07-25 3:32PM EDT | 2026-01-16 | 0.75 | 0.68 | 0.74 | 0.00 | - | 323 | 8,064 | 44.19% |
| AAL260618C00017000 | 2024-07-25 3:26PM EDT | 2026-06-18 | 1.00 | 0.35 | 1.39 | 0.00 | - | 4 | 762 | 51.34% |
| AAL261218C00017000 | 2024-07-26 12:52PM EDT | 2026-12-18 | 1.40 | 1.21 | 1.36 | +0.06 | +4.48% | 21 | 3,411 | 45.17% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240816P00017000 | 2024-07-26 9:35AM EDT | 2024-08-16 | 6.60 | 5.80 | 7.40 | +3.74 | +130.77% | 27 | 0 | 151.17% |
| AAL240823P00017000 | 2024-07-08 1:53PM EDT | 2024-08-23 | 5.95 | 5.45 | 8.35 | 0.00 | - | - | 0 | 170.12% |
| AAL240920P00017000 | 2024-07-19 1:14PM EDT | 2024-09-20 | 6.45 | 5.55 | 7.25 | 0.00 | - | 1 | 0 | 57.81% |
| AAL241115P00017000 | 2024-06-24 10:53AM EDT | 2024-11-15 | 5.72 | 6.65 | 6.75 | 0.00 | - | 2 | 0 | 72.75% |
| AAL241220P00017000 | 2024-06-28 12:23PM EDT | 2024-12-20 | 5.70 | 5.45 | 6.65 | 0.00 | - | 2 | 0 | 60.45% |
| AAL250117P00017000 | 2024-07-17 3:27PM EDT | 2025-01-17 | 5.90 | 5.85 | 6.45 | 0.00 | - | 1 | 127 | 40.23% |
| AAL250321P00017000 | 2024-07-01 3:10PM EDT | 2025-03-21 | 5.97 | 5.65 | 7.20 | 0.00 | - | 2 | 6 | 69.29% |
| AAL250620P00017000 | 2024-07-19 12:19PM EDT | 2025-06-20 | 6.40 | 5.55 | 6.45 | 0.00 | - | 5 | 5 | 29.49% |
| AAL250718P00017000 | 2024-06-28 11:22AM EDT | 2025-07-18 | 5.71 | 5.55 | 7.15 | 0.00 | - | 15 | 212 | 55.18% |
| AAL251219P00017000 | 2024-07-25 1:10PM EDT | 2025-12-19 | 6.45 | 5.50 | 7.15 | 0.00 | - | 1 | 6,926 | 46.14% |
| AAL260116P00017000 | 2024-06-05 2:46PM EDT | 2026-01-16 | 5.55 | 5.60 | 6.15 | 0.00 | - | 1 | 4,130 | 0.00% |
| AAL260618P00017000 | 2024-06-03 3:02PM EDT | 2026-06-18 | 5.65 | 3.60 | 7.25 | 0.00 | - | 4 | 110 | 41.65% |
| AAL261218P00017000 | 2024-05-30 10:01AM EDT | 2026-12-18 | 6.00 | 3.50 | 6.45 | 0.00 | - | 1 | 90 | 18.16% |
© 2024 Yahoo. Tutti i diritti riservati.