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
62.613,04 +922,57 (+1,50%)
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:5.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240816C00005000 | 2024-07-12 2:20PM EDT | 2024-08-16 | 5.70 | 5.55 | 6.10 | 0.00 | - | 10 | 18 | 247.66% |
| AAL240920C00005000 | 2024-07-26 11:53AM EDT | 2024-09-20 | 5.44 | 4.75 | 6.05 | -0.18 | -3.20% | 1 | 133 | 191.21% |
| AAL241115C00005000 | 2024-06-10 3:31PM EDT | 2024-11-15 | 6.65 | 6.20 | 8.20 | 0.00 | - | 3 | 13 | 243.95% |
| AAL241220C00005000 | 2024-06-27 9:30AM EDT | 2024-12-20 | 6.30 | 5.70 | 7.70 | 0.00 | - | - | 1 | 173.24% |
| AAL250117C00005000 | 2024-07-22 1:41PM EDT | 2025-01-17 | 5.85 | 5.65 | 6.65 | 0.00 | - | 2 | 1,544 | 116.70% |
| AAL250321C00005000 | 2024-07-25 12:46PM EDT | 2025-03-21 | 6.02 | 5.00 | 5.90 | 0.00 | - | 2 | 233 | 80.57% |
| AAL250620C00005000 | 2024-07-18 3:41PM EDT | 2025-06-20 | 5.99 | 5.60 | 6.75 | 0.00 | - | 2 | 118 | 86.62% |
| AAL250718C00005000 | 2024-07-11 9:30AM EDT | 2025-07-18 | 6.05 | 5.20 | 6.95 | 0.00 | - | 1 | 26 | 77.25% |
| AAL251219C00005000 | 2024-07-24 9:36AM EDT | 2025-12-19 | 6.05 | 3.55 | 7.20 | 0.00 | - | 5 | 94 | 114.16% |
| AAL260116C00005000 | 2024-07-26 1:30PM EDT | 2026-01-16 | 6.14 | 6.10 | 6.80 | +0.37 | +6.41% | 1 | 195 | 79.98% |
| AAL260618C00005000 | 2024-07-19 2:44PM EDT | 2026-06-18 | 6.60 | 5.70 | 7.85 | 0.00 | - | 10 | 25 | 82.62% |
| AAL261218C00005000 | 2024-07-25 3:38PM EDT | 2026-12-18 | 6.60 | 6.05 | 7.25 | 0.00 | - | 18 | 226 | 69.39% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240816P00005000 | 2024-07-24 3:08PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 206 | 168.75% |
| AAL240823P00005000 | 2024-07-12 2:33PM EDT | 2024-08-23 | 0.02 | 0.00 | 0.23 | 0.00 | - | - | 20 | 185.16% |
| AAL240920P00005000 | 2024-07-10 11:46AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 2,355 | 105.47% |
| AAL241220P00005000 | 2024-07-24 12:21PM EDT | 2024-12-20 | 0.03 | 0.01 | 0.03 | 0.00 | - | 108 | 286 | 57.81% |
| AAL250117P00005000 | 2024-07-26 1:02PM EDT | 2025-01-17 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 11 | 138,906 | 60.94% |
| AAL250321P00005000 | 2024-06-26 9:42AM EDT | 2025-03-21 | 0.04 | 0.03 | 0.40 | 0.00 | - | 6 | 52 | 74.61% |
| AAL250620P00005000 | 2024-07-26 3:20PM EDT | 2025-06-20 | 0.10 | 0.06 | 0.14 | +0.01 | +11.11% | 1,085 | 148,169 | 52.34% |
| AAL250718P00005000 | 2024-07-26 3:38PM EDT | 2025-07-18 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 25,386 | 94,549 | 51.37% |
| AAL251219P00005000 | 2024-07-26 1:10PM EDT | 2025-12-19 | 0.21 | 0.18 | 0.24 | 0.00 | - | 105 | 155,538 | 50.59% |
| AAL260116P00005000 | 2024-07-26 3:59PM EDT | 2026-01-16 | 0.24 | 0.20 | 0.25 | +0.02 | +9.09% | 160 | 42,596 | 50.20% |
| AAL260618P00005000 | 2024-07-25 9:57AM EDT | 2026-06-18 | 0.33 | 0.33 | 0.42 | 0.00 | - | 72 | 91,813 | 51.86% |
| AAL261218P00005000 | 2024-07-26 11:52AM EDT | 2026-12-18 | 0.45 | 0.37 | 0.46 | +0.04 | +9.76% | 1 | 21,146 | 49.56% |
© 2024 Yahoo. Tutti i diritti riservati.