American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230210C00008500 | 2023-01-24 12:30PM EST | 8.50 | 7.80 | 8.40 | 8.60 | 0.00 | - | - | 3 | 312.50% |
| AAL230210C00010000 | 2023-01-06 10:02AM EST | 10.00 | 4.25 | 6.90 | 7.10 | 0.00 | - | 6 | 6 | 247.66% |
| AAL230210C00010500 | 2023-02-01 3:07PM EST | 10.50 | 6.05 | 6.45 | 6.60 | 0.00 | - | 1 | 2 | 150.00% |
| AAL230210C00012000 | 2023-01-09 9:30AM EST | 12.00 | 2.42 | 4.90 | 5.10 | 0.00 | - | 1 | 2 | 174.22% |
| AAL230210C00012500 | 2023-02-02 1:50PM EST | 12.50 | 4.80 | 4.45 | 4.60 | 0.00 | - | 1 | 84 | 100.00% |
| AAL230210C00013000 | 2023-02-03 3:04PM EST | 13.00 | 3.90 | 3.95 | 4.10 | -0.40 | -9.30% | 4 | 159 | 87.50% |
| AAL230210C00013500 | 2023-02-03 2:37PM EST | 13.50 | 3.45 | 3.45 | 3.60 | -0.06 | -1.71% | 36 | 271 | 78.13% |
| AAL230210C00014000 | 2023-02-03 3:05PM EST | 14.00 | 2.90 | 2.95 | 3.10 | -0.12 | -3.97% | 46 | 474 | 65.63% |
| AAL230210C00014500 | 2023-02-03 3:31PM EST | 14.50 | 2.52 | 2.47 | 2.59 | -0.21 | -7.69% | 37 | 389 | 62.50% |
| AAL230210C00015000 | 2023-02-03 3:12PM EST | 15.00 | 2.02 | 2.00 | 2.10 | +0.01 | +0.50% | 89 | 656 | 61.72% |
| AAL230210C00015500 | 2023-02-03 3:11PM EST | 15.50 | 1.45 | 1.51 | 1.60 | -0.12 | -7.64% | 161 | 547 | 50.78% |
| AAL230210C00016000 | 2023-02-03 3:49PM EST | 16.00 | 1.04 | 1.05 | 1.15 | -0.06 | -5.45% | 289 | 828 | 56.25% |
| AAL230210C00016500 | 2023-02-03 3:57PM EST | 16.50 | 0.68 | 0.65 | 0.73 | -0.02 | -2.86% | 769 | 3,474 | 49.02% |
| AAL230210C00017000 | 2023-02-03 3:58PM EST | 17.00 | 0.38 | 0.35 | 0.38 | -0.04 | -9.52% | 1,669 | 5,573 | 42.58% |
| AAL230210C00017500 | 2023-02-03 3:59PM EST | 17.50 | 0.17 | 0.14 | 0.17 | -0.04 | -19.05% | 3,580 | 3,287 | 40.82% |
| AAL230210C00018000 | 2023-02-03 3:58PM EST | 18.00 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 682 | 1,454 | 43.36% |
| AAL230210C00018500 | 2023-02-03 3:59PM EST | 18.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 196 | 337 | 46.88% |
| AAL230210C00019000 | 2023-02-03 1:56PM EST | 19.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 304 | 509 | 50.00% |
| AAL230210C00019500 | 2023-02-03 10:43AM EST | 19.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 30 | 68 | 56.25% |
| AAL230210C00020000 | 2023-02-03 3:43PM EST | 20.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 26 | 544 | 67.97% |
| AAL230210C00021000 | 2023-01-31 9:30AM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 130 | 68.75% |
| AAL230210C00022000 | 2023-01-25 3:39PM EST | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 46 | 68 | 95.31% |
| AAL230210C00025000 | 2023-01-26 9:46AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 118.75% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230210P00008500 | 2023-01-04 2:12PM EST | 8.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 120 | 1 | 237.50% |
| AAL230210P00009000 | 2023-01-11 3:27PM EST | 9.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 11 | 6 | 212.50% |
| AAL230210P00009500 | 2023-01-11 11:45AM EST | 9.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 225 | 125 | 203.13% |
| AAL230210P00010000 | 2023-01-19 10:16AM EST | 10.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 263 | 187.50% |
| AAL230210P00010500 | 2023-01-12 10:52AM EST | 10.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 219 | 171.88% |
| AAL230210P00011000 | 2023-01-30 11:07AM EST | 11.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 24 | 412 | 156.25% |
| AAL230210P00011500 | 2023-01-30 12:54PM EST | 11.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 768 | 143.75% |
| AAL230210P00012000 | 2023-01-31 1:04PM EST | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 503 | 112.50% |
| AAL230210P00012500 | 2023-01-26 11:53AM EST | 12.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 399 | 109.38% |
| AAL230210P00013000 | 2023-02-02 1:40PM EST | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 495 | 103.13% |
| AAL230210P00013500 | 2023-02-03 3:57PM EST | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 967 | 84.38% |
| AAL230210P00014000 | 2023-02-03 1:50PM EST | 14.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 23 | 1,593 | 78.13% |
| AAL230210P00014500 | 2023-02-03 3:57PM EST | 14.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 174 | 1,378 | 65.63% |
| AAL230210P00015000 | 2023-02-03 3:45PM EST | 15.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 452 | 7,142 | 59.38% |
| AAL230210P00015500 | 2023-02-03 3:12PM EST | 15.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 376 | 3,305 | 50.78% |
| AAL230210P00016000 | 2023-02-03 3:59PM EST | 16.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 524 | 1,380 | 45.31% |
| AAL230210P00016500 | 2023-02-03 3:57PM EST | 16.50 | 0.14 | 0.14 | 0.16 | -0.06 | -30.00% | 1,238 | 3,187 | 42.19% |
| AAL230210P00017000 | 2023-02-03 3:59PM EST | 17.00 | 0.33 | 0.32 | 0.33 | -0.10 | -23.26% | 1,566 | 751 | 39.06% |
| AAL230210P00017500 | 2023-02-03 3:58PM EST | 17.50 | 0.62 | 0.60 | 0.66 | -0.07 | -10.14% | 1,089 | 648 | 42.19% |
| AAL230210P00018000 | 2023-02-03 3:12PM EST | 18.00 | 1.13 | 0.99 | 1.07 | +0.06 | +5.61% | 2 | 145 | 45.31% |
| AAL230210P00018500 | 2023-02-03 3:26PM EST | 18.50 | 1.55 | 1.43 | 1.58 | +0.19 | +13.97% | 11 | 30 | 60.55% |
| AAL230210P00019000 | 2023-02-01 10:23AM EST | 19.00 | 3.00 | 1.90 | 2.07 | 0.00 | - | 1 | 13 | 71.09% |
| AAL230210P00019500 | 2023-02-03 11:26AM EST | 19.50 | 2.52 | 2.41 | 2.55 | -0.88 | -25.88% | 1 | 2 | 77.34% |
| AAL230210P00020000 | 2023-01-30 9:32AM EST | 20.00 | 3.80 | 2.91 | 3.10 | 0.00 | - | 1 | 0 | 70.31% |
| AAL230210P00025000 | 2023-02-03 2:58PM EST | 25.00 | 8.10 | 7.85 | 8.10 | -0.50 | -5.81% | 8 | 0 | 189.06% |
© 2023 Yahoo. Tutti i diritti riservati.
