Italia markets open in 4 hours 14 minutes
Dow Jones
30.775,43 -253,88 (-0,82%) Nasdaq
11.028,74 -149,16 (-1,33%) Nikkei 225
26.162,08 -230,96 (-0,88%) EUR/USD
1,0467 -0,0016 (-0,16%) BTC-EUR
19.425,34 +92,10 (+0,48%) CMC Crypto 200
435,27 +3,80 (+0,88%)
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'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL220701C00008000 | 2022-06-17 11:52AM EDT | 2022-07-01 | 4.65 | 4.60 | 4.70 | 0.00 | - | 3 | 3 | 443.75% |
| AAL220708C00008000 | 2022-06-29 9:41AM EDT | 2022-07-08 | 4.85 | 4.60 | 4.75 | 0.00 | - | 1 | 12 | 196.88% |
| AAL220715C00008000 | 2022-06-29 1:36PM EDT | 2022-07-15 | 4.85 | 4.60 | 4.80 | 0.00 | - | 6 | 47 | 114.06% |
| AAL220819C00008000 | 2022-06-29 9:39AM EDT | 2022-08-19 | 5.15 | 4.80 | 4.90 | 0.00 | - | 1 | 13 | 97.27% |
| AAL220916C00008000 | 2022-06-29 1:48PM EDT | 2022-09-16 | 5.20 | 4.95 | 5.05 | 0.00 | - | 3 | 504 | 93.95% |
| AAL221118C00008000 | 2022-06-28 12:09PM EDT | 2022-11-18 | 6.25 | 5.20 | 5.35 | 0.00 | - | 2 | 20 | 87.70% |
| AAL221216C00008000 | 2022-06-17 11:08AM EDT | 2022-12-16 | 5.25 | 5.30 | 5.50 | 0.00 | - | 16 | 9 | 86.72% |
| AAL230120C00008000 | 2022-06-29 10:08AM EDT | 2023-01-20 | 5.75 | 5.45 | 5.60 | 0.00 | - | 7 | 1,410 | 84.67% |
| AAL230217C00008000 | 2022-06-17 1:48PM EDT | 2023-02-17 | 6.00 | 5.55 | 5.70 | 0.00 | - | 13 | 13 | 83.59% |
| AAL230616C00008000 | 2022-06-21 3:53PM EDT | 2023-06-16 | 6.45 | 5.90 | 6.15 | 0.00 | - | 19 | 121 | 81.25% |
| AAL240119C00008000 | 2022-06-30 3:32PM EDT | 2024-01-19 | 6.65 | 6.50 | 6.80 | -0.15 | -2.21% | 21 | 1,251 | 79.64% |
| AAL240621C00008000 | 2022-06-30 2:03PM EDT | 2024-06-21 | 7.00 | 6.80 | 7.10 | -0.20 | -2.78% | 2 | 51 | 77.34% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL220701P00008000 | 2022-06-24 10:44AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 166 | 362.50% |
| AAL220708P00008000 | 2022-06-21 10:56AM EDT | 2022-07-08 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 140.63% |
| AAL220715P00008000 | 2022-06-30 3:57PM EDT | 2022-07-15 | 0.03 | 0.03 | 0.04 | 0.00 | - | 315 | 513 | 125.00% |
| AAL220805P00008000 | 2022-06-30 1:13PM EDT | 2022-08-05 | 0.11 | 0.11 | 0.13 | +0.04 | +57.14% | 201 | 100 | 104.69% |
| AAL220819P00008000 | 2022-06-30 9:33AM EDT | 2022-08-19 | 0.21 | 0.18 | 0.19 | +0.04 | +23.53% | 1 | 138 | 99.61% |
| AAL220916P00008000 | 2022-06-29 1:53PM EDT | 2022-09-16 | 0.30 | 0.28 | 0.30 | +0.02 | +7.14% | 1 | 10,041 | 91.02% |
| AAL221118P00008000 | 2022-06-30 11:55AM EDT | 2022-11-18 | 0.53 | 0.51 | 0.53 | +0.05 | +10.42% | 1 | 131 | 83.11% |
| AAL221216P00008000 | 2022-06-30 10:11AM EDT | 2022-12-16 | 0.66 | 0.60 | 0.62 | +0.18 | +37.50% | 11 | 55 | 80.86% |
| AAL230120P00008000 | 2022-06-30 3:15PM EDT | 2023-01-20 | 0.74 | 0.70 | 0.74 | +0.05 | +7.25% | 95 | 43,384 | 78.91% |
| AAL230217P00008000 | 2022-06-29 10:54AM EDT | 2023-02-17 | 0.77 | 0.77 | 0.90 | 0.00 | - | 677 | 685 | 79.00% |
| AAL230616P00008000 | 2022-06-29 3:34PM EDT | 2023-06-16 | 1.10 | 1.02 | 1.23 | 0.00 | - | 22 | 6,725 | 74.07% |
| AAL240119P00008000 | 2022-06-30 3:18PM EDT | 2024-01-19 | 1.61 | 1.53 | 1.70 | +0.07 | +4.55% | 2 | 32,003 | 70.75% |
| AAL240621P00008000 | 2022-06-30 3:39PM EDT | 2024-06-21 | 1.84 | 1.78 | 1.94 | +0.14 | +8.24% | 1 | 2,912 | 68.21% |
© 2022 Yahoo. Tutti i diritti riservati.
