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
38.405,66 +470,90 (+1,24%) Petrolio
81,34 -0,59 (-0,72%) Bitcoin EUR
56.822,43 -3.062,77 (-5,11%)
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:8.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00008000 | 2024-04-10 9:35AM EDT | 2024-05-03 | 5.90 | 4.00 | 6.95 | 0.00 | - | - | 5 | 829.69% |
| AAL240517C00008000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 6.00 | 5.50 | 5.60 | 0.00 | - | 5 | 252 | 129.69% |
| AAL240621C00008000 | 2024-04-26 2:00PM EDT | 2024-06-21 | 5.90 | 4.55 | 6.65 | 0.00 | - | 2 | 651 | 88.67% |
| AAL240816C00008000 | 2024-04-01 3:11PM EDT | 2024-08-16 | 7.90 | 4.65 | 6.75 | 0.00 | - | 2 | 5 | 74.02% |
| AAL240920C00008000 | 2024-03-13 11:46AM EDT | 2024-09-20 | 6.45 | 5.35 | 5.50 | 0.00 | - | 2 | 510 | 0.00% |
| AAL241115C00008000 | 2024-04-05 1:15PM EDT | 2024-11-15 | 6.30 | 3.80 | 5.90 | 0.00 | - | 100 | 100 | 67.68% |
| AAL250117C00008000 | 2024-04-30 11:34AM EDT | 2025-01-17 | 6.17 | 5.95 | 6.05 | -0.12 | -1.91% | 1 | 3,257 | 63.87% |
| AAL250620C00008000 | 2024-04-26 3:02PM EDT | 2025-06-20 | 6.55 | 6.15 | 6.35 | 0.00 | - | 1 | 35 | 59.47% |
| AAL250718C00008000 | 2024-01-29 1:01PM EDT | 2025-07-18 | 7.85 | 8.25 | 8.80 | 0.00 | - | 1 | 343 | 123.88% |
| AAL251219C00008000 | 2024-04-18 10:28AM EDT | 2025-12-19 | 7.25 | 6.50 | 6.70 | 0.00 | - | 1 | 666 | 58.94% |
| AAL260116C00008000 | 2024-04-18 12:09PM EDT | 2026-01-16 | 7.35 | 6.45 | 7.70 | 0.00 | - | 1 | 94 | 69.29% |
| AAL260618C00008000 | 2024-04-15 11:59AM EDT | 2026-06-18 | 6.51 | 6.30 | 7.05 | 0.00 | - | 1 | 75 | 53.32% |
| AAL261218C00008000 | 2024-04-25 12:16PM EDT | 2026-12-18 | 7.30 | 6.70 | 7.30 | 0.00 | - | 15 | 40 | 54.42% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00008000 | 2024-04-26 2:14PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 50.00% |
| AAL240517P00008000 | 2024-04-22 1:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 23,920 | 50.00% |
| AAL240621P00008000 | 2024-04-25 10:14AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 14,748 | 69.53% |
| AAL240719P00008000 | 2024-04-30 2:38PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 100 | 222 | 59.38% |
| AAL240816P00008000 | 2024-04-30 2:38PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.06 | 0.00 | - | 130 | 644 | 55.86% |
| AAL240920P00008000 | 2024-04-30 11:40AM EDT | 2024-09-20 | 0.08 | 0.07 | 0.08 | 0.00 | - | 222 | 27,615 | 51.56% |
| AAL241115P00008000 | 2024-04-30 9:58AM EDT | 2024-11-15 | 0.12 | 0.11 | 0.14 | 0.00 | - | 179 | 38 | 50.49% |
| AAL250117P00008000 | 2024-04-26 9:38AM EDT | 2025-01-17 | 0.17 | 0.18 | 0.20 | 0.00 | - | 2 | 92,989 | 48.24% |
| AAL250620P00008000 | 2024-04-30 3:02PM EDT | 2025-06-20 | 0.34 | 0.34 | 0.35 | +0.02 | +6.25% | 2 | 11,321 | 45.26% |
| AAL250718P00008000 | 2024-04-24 10:09AM EDT | 2025-07-18 | 0.37 | 0.35 | 0.38 | 0.00 | - | 3 | 22,807 | 45.02% |
| AAL251219P00008000 | 2024-04-30 1:33PM EDT | 2025-12-19 | 0.55 | 0.48 | 0.55 | +0.02 | +3.77% | 104 | 24,490 | 44.19% |
| AAL260116P00008000 | 2024-04-29 12:27PM EDT | 2026-01-16 | 0.58 | 0.55 | 0.60 | 0.00 | - | 200 | 32,783 | 44.63% |
| AAL260618P00008000 | 2024-04-29 1:45PM EDT | 2026-06-18 | 0.75 | 0.58 | 1.13 | 0.00 | - | 2 | 8,768 | 52.59% |
| AAL261218P00008000 | 2024-04-30 2:53PM EDT | 2026-12-18 | 0.87 | 0.88 | 1.00 | -0.01 | -1.14% | 21 | 2,651 | 44.68% |
© 2024 Yahoo. Tutti i diritti riservati.