Italia Markets open in 5 hrs 22 mins
Dow Jones
33.666,34 +116,07 (+0,35%) Nasdaq
13.201,28 +108,43 (+0,83%) Nikkei 225
31.849,18 -23,34 (-0,07%) EUR/USD
1,0573 +0,0006 (+0,0529%) BTC-EUR
25.594,86 +600,88 (+2,40%) CMC Crypto 200
580,48 +15,68 (+2,78%)
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'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230929C00020000 | 2023-08-14 12:04PM EDT | 2023-09-29 | 0.04 | 0.00 | 0.03 | 0.00 | - | 200 | 133 | 375.00% |
| AAL231020C00020000 | 2023-09-19 2:16PM EDT | 2023-10-20 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 234 | 80.47% |
| AAL231117C00020000 | 2023-09-28 3:40PM EDT | 2023-11-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 11,187 | 55.47% |
| AAL231215C00020000 | 2023-09-28 9:40AM EDT | 2023-12-15 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 5 | 149 | 47.27% |
| AAL240119C00020000 | 2023-09-28 2:08PM EDT | 2024-01-19 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 13,404 | 42.97% |
| AAL240216C00020000 | 2023-09-27 1:55PM EDT | 2024-02-16 | 0.07 | 0.06 | 0.07 | 0.00 | - | 37 | 878 | 40.82% |
| AAL240315C00020000 | 2023-09-28 11:59AM EDT | 2024-03-15 | 0.09 | 0.09 | 0.10 | 0.00 | - | 1 | 14 | 40.04% |
| AAL240517C00020000 | 2023-09-21 9:30AM EDT | 2024-05-17 | 0.16 | 0.18 | 0.21 | 0.00 | - | - | 5 | 40.53% |
| AAL240621C00020000 | 2023-09-27 1:52PM EDT | 2024-06-21 | 0.21 | 0.21 | 0.26 | 0.00 | - | 15 | 10,711 | 39.99% |
| AAL240920C00020000 | 2023-09-28 2:45PM EDT | 2024-09-20 | 0.45 | 0.41 | 0.45 | +0.07 | +18.42% | 19 | 493 | 40.63% |
| AAL250117C00020000 | 2023-09-28 12:50PM EDT | 2025-01-17 | 0.70 | 0.67 | 0.72 | +0.07 | +11.11% | 83 | 3,558 | 41.41% |
| AAL250620C00020000 | 2023-09-21 12:11PM EDT | 2025-06-20 | 1.00 | 0.97 | 1.06 | 0.00 | - | 3 | 1,743 | 41.99% |
| AAL250718C00020000 | 2023-09-18 11:32AM EDT | 2025-07-18 | 1.00 | 0.97 | 1.13 | 0.00 | - | 1 | 393 | 42.24% |
| AAL251219C00020000 | 2023-09-28 1:33PM EDT | 2025-12-19 | 1.45 | 1.39 | 1.52 | +0.12 | +9.02% | 1 | 1,999 | 43.56% |
| AAL260116C00020000 | 2023-09-28 2:31PM EDT | 2026-01-16 | 1.55 | 1.34 | 1.60 | +0.20 | +14.81% | 12 | 172 | 43.90% |
| AAL260618C00020000 | 2023-09-28 11:41AM EDT | 2026-06-18 | 1.78 | 1.60 | 1.95 | +0.11 | +6.59% | 20 | 18 | 44.65% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230929P00020000 | 2023-09-20 10:35AM EDT | 2023-09-29 | 6.60 | 6.90 | 7.25 | 0.00 | - | 2 | 0 | 585.94% |
| AAL231006P00020000 | 2023-09-27 11:19AM EDT | 2023-10-06 | 7.25 | 7.00 | 7.10 | 0.00 | - | 2 | 2 | 139.06% |
| AAL231117P00020000 | 2023-09-06 2:17PM EDT | 2023-11-17 | 5.72 | 6.95 | 7.10 | 0.00 | - | 1 | 0 | 55.47% |
| AAL231215P00020000 | 2023-09-14 3:00PM EDT | 2023-12-15 | 6.73 | 7.00 | 7.10 | 0.00 | - | 1 | 0 | 44.53% |
| AAL240119P00020000 | 2023-09-21 3:52PM EDT | 2024-01-19 | 6.92 | 7.05 | 7.10 | 0.00 | - | 9 | 528 | 37.11% |
| AAL240216P00020000 | 2023-08-08 11:30AM EDT | 2024-02-16 | 4.20 | 5.90 | 6.05 | 0.00 | - | 2 | 1 | 0.00% |
| AAL240621P00020000 | 2023-09-27 2:06PM EDT | 2024-06-21 | 7.40 | 7.00 | 7.10 | 0.00 | - | 75 | 137 | 24.22% |
| AAL250117P00020000 | 2023-09-25 10:15AM EDT | 2025-01-17 | 7.25 | 7.05 | 7.15 | 0.00 | - | 3 | 1,031 | 22.36% |
| AAL250620P00020000 | 2023-09-27 1:41PM EDT | 2025-06-20 | 7.52 | 7.10 | 7.25 | 0.00 | - | 5 | 122 | 23.44% |
| AAL250718P00020000 | 2023-09-19 9:30AM EDT | 2025-07-18 | 7.00 | 7.10 | 7.25 | 0.00 | - | 100 | 378 | 22.95% |
| AAL251219P00020000 | 2023-09-28 10:21AM EDT | 2025-12-19 | 7.25 | 7.20 | 7.45 | +0.25 | +3.57% | 1 | 1,148 | 25.44% |
| AAL260116P00020000 | 2023-09-13 10:36AM EDT | 2026-01-16 | 6.64 | 7.20 | 7.55 | 0.00 | - | - | 10 | 26.95% |
© 2023 Yahoo. Tutti i diritti riservati.
