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
62.586,52 +878,31 (+1,42%)
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:20.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240816C00020000 | 2024-07-25 1:32PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 7,682 | 123.44% |
| AAL240823C00020000 | 2024-07-22 9:38AM EDT | 2024-08-23 | 0.01 | 0.00 | 0.95 | 0.00 | - | - | 10 | 197.27% |
| AAL240920C00020000 | 2024-07-26 3:35PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 2,306 | 67.19% |
| AAL241115C00020000 | 2024-07-25 11:03AM EDT | 2024-11-15 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 6,587 | 51.56% |
| AAL241220C00020000 | 2024-07-26 11:16AM EDT | 2024-12-20 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 19 | 470 | 48.05% |
| AAL250117C00020000 | 2024-07-26 12:58PM EDT | 2025-01-17 | 0.05 | 0.05 | 0.06 | 0.00 | - | 490 | 19,405 | 49.22% |
| AAL250221C00020000 | 2024-07-26 9:41AM EDT | 2025-02-21 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 166 | 229 | 47.27% |
| AAL250321C00020000 | 2024-07-26 3:19PM EDT | 2025-03-21 | 0.08 | 0.08 | 0.10 | 0.00 | - | 1 | 1,152 | 46.29% |
| AAL250620C00020000 | 2024-07-26 9:47AM EDT | 2025-06-20 | 0.17 | 0.15 | 0.18 | 0.00 | - | 102 | 3,180 | 44.63% |
| AAL250718C00020000 | 2024-07-25 3:59PM EDT | 2025-07-18 | 0.20 | 0.18 | 0.23 | -0.03 | -13.04% | 1 | 2,339 | 45.41% |
| AAL251219C00020000 | 2024-07-26 2:23PM EDT | 2025-12-19 | 0.36 | 0.35 | 0.42 | -0.04 | -10.00% | 100 | 3,326 | 44.53% |
| AAL260116C00020000 | 2024-07-26 2:58PM EDT | 2026-01-16 | 0.40 | 0.40 | 0.45 | -0.02 | -4.76% | 218 | 1,464 | 44.24% |
| AAL260618C00020000 | 2024-07-25 1:56PM EDT | 2026-06-18 | 0.60 | 0.53 | 0.89 | 0.00 | - | 5 | 1,773 | 49.02% |
| AAL261218C00020000 | 2024-07-26 3:01PM EDT | 2026-12-18 | 0.81 | 0.80 | 0.97 | -0.07 | -7.95% | 140 | 4,436 | 45.04% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240816P00020000 | 2024-02-06 11:07AM EDT | 2024-08-16 | 5.50 | 5.15 | 5.20 | 0.00 | - | - | 5 | 0.00% |
| AAL240920P00020000 | 2024-07-17 3:21PM EDT | 2024-09-20 | 8.93 | 8.80 | 9.45 | 0.00 | - | 1 | 0 | 89.45% |
| AAL241115P00020000 | 2024-06-18 1:32PM EDT | 2024-11-15 | 8.65 | 9.10 | 10.05 | 0.00 | - | 1 | 1 | 77.93% |
| AAL250117P00020000 | 2024-06-21 12:05PM EDT | 2025-01-17 | 8.75 | 8.95 | 10.45 | 0.00 | - | 3 | 4 | 70.61% |
| AAL250321P00020000 | 2024-05-23 9:59AM EDT | 2025-03-21 | 6.05 | 8.30 | 10.60 | 0.00 | - | 17 | 0 | 94.73% |
| AAL250620P00020000 | 2024-05-31 11:30AM EDT | 2025-06-20 | 8.70 | 7.20 | 9.50 | 0.00 | - | 1 | 1 | 41.02% |
| AAL250718P00020000 | 2024-07-12 10:08AM EDT | 2025-07-18 | 9.30 | 8.60 | 10.50 | 0.00 | - | 3 | 0 | 74.66% |
| AAL251219P00020000 | 2024-06-27 10:51AM EDT | 2025-12-19 | 8.88 | 8.40 | 10.40 | 0.00 | - | 4 | 17 | 60.16% |
| AAL260116P00020000 | 2024-07-23 10:07AM EDT | 2026-01-16 | 9.31 | 8.35 | 10.45 | 0.00 | - | 2 | 23 | 59.72% |
| AAL260618P00020000 | 2024-03-19 10:06AM EDT | 2026-06-18 | 6.35 | 5.40 | 7.00 | 0.00 | - | 1 | 10 | 0.00% |
| AAL261218P00020000 | 2024-07-25 9:31AM EDT | 2026-12-18 | 10.20 | 7.00 | 12.00 | 0.00 | - | 10 | 22 | 71.44% |
© 2024 Yahoo. Tutti i diritti riservati.