American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Al 10:39AM EST. Mercato aperto.
Opzioni d'acquistoper10 dicembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL211210C00010000 | 2021-12-06 11:08AM EST | 10.00 | 8.05 | 8.65 | 8.85 | 0.00 | - | 6 | 50 | 389.06% |
| AAL211210C00012000 | 2021-12-06 10:48AM EST | 12.00 | 6.20 | 6.70 | 6.85 | 0.00 | - | 1 | 1 | 289.06% |
| AAL211210C00013000 | 2021-12-06 11:25AM EST | 13.00 | 5.15 | 5.30 | 5.85 | 0.00 | - | 9 | 4 | 245.31% |
| AAL211210C00014000 | 2021-12-08 10:10AM EST | 14.00 | 4.60 | 4.75 | 4.85 | +0.85 | +22.67% | 1 | 15 | 162.50% |
| AAL211210C00014500 | 2021-12-07 10:07AM EST | 14.50 | 3.95 | 4.10 | 4.35 | 0.00 | - | 3 | 45 | 182.81% |
| AAL211210C00015000 | 2021-12-07 3:12PM EST | 15.00 | 3.15 | 3.65 | 3.85 | 0.00 | - | 153 | 398 | 163.28% |
| AAL211210C00015500 | 2021-12-08 10:06AM EST | 15.50 | 2.96 | 2.89 | 3.35 | +0.16 | +5.71% | 12 | 53 | 143.75% |
| AAL211210C00016000 | 2021-12-08 10:05AM EST | 16.00 | 2.50 | 2.60 | 2.85 | +0.56 | +28.87% | 6 | 767 | 125.00% |
| AAL211210C00016500 | 2021-12-08 10:20AM EST | 16.50 | 2.29 | 2.14 | 2.37 | +0.78 | +51.66% | 44 | 1,371 | 113.28% |
| AAL211210C00017000 | 2021-12-08 10:21AM EST | 17.00 | 1.82 | 1.78 | 1.87 | +0.75 | +70.09% | 107 | 2,690 | 78.13% |
| AAL211210C00017500 | 2021-12-08 10:22AM EST | 17.50 | 1.31 | 1.28 | 1.34 | +0.62 | +89.86% | 278 | 3,519 | 53.91% |
| AAL211210C00018000 | 2021-12-08 10:23AM EST | 18.00 | 0.91 | 0.89 | 0.93 | +0.51 | +127.50% | 3,387 | 6,222 | 60.94% |
| AAL211210C00018500 | 2021-12-08 10:24AM EST | 18.50 | 0.51 | 0.50 | 0.53 | +0.31 | +155.00% | 3,768 | 7,938 | 53.13% |
| AAL211210C00019000 | 2021-12-08 10:23AM EST | 19.00 | 0.26 | 0.25 | 0.27 | +0.16 | +160.00% | 7,769 | 16,014 | 52.73% |
| AAL211210C00019500 | 2021-12-08 10:22AM EST | 19.50 | 0.11 | 0.10 | 0.11 | +0.07 | +175.00% | 952 | 3,775 | 51.17% |
| AAL211210C00020000 | 2021-12-08 10:23AM EST | 20.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 826 | 8,357 | 50.78% |
| AAL211210C00020500 | 2021-12-08 10:19AM EST | 20.50 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 225 | 2,927 | 60.16% |
| AAL211210C00021000 | 2021-12-08 10:23AM EST | 21.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 142 | 2,718 | 67.19% |
| AAL211210C00021500 | 2021-12-08 10:00AM EST | 21.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 12 | 1,557 | 65.63% |
| AAL211210C00022000 | 2021-12-08 10:22AM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,864 | 75.00% |
| AAL211210C00022500 | 2021-12-07 3:25PM EST | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 1,501 | 93.75% |
| AAL211210C00023000 | 2021-12-07 10:10AM EST | 23.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 17 | 1,706 | 93.75% |
| AAL211210C00023500 | 2021-12-06 10:26AM EST | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 305 | 112.50% |
| AAL211210C00024000 | 2021-12-06 2:38PM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 877 | 112.50% |
| AAL211210C00024500 | 2021-12-06 2:46PM EST | 24.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 123 | 118.75% |
| AAL211210C00025000 | 2021-11-30 1:30PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 704 | 125.00% |
| AAL211210C00026000 | 2021-11-29 9:41AM EST | 26.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 42 | 143.75% |
| AAL211210C00026500 | 2021-12-07 10:12AM EST | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 315 | 150.00% |
| AAL211210C00027000 | 2021-11-26 10:00AM EST | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 156.25% |
| AAL211210C00028000 | 2021-11-22 9:47AM EST | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 168.75% |
| AAL211210C00029000 | 2021-11-29 9:49AM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 12 | 181.25% |
Opzioni Putper10 dicembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL211210P00010000 | 2021-12-06 11:05AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 1,264 | 262.50% |
| AAL211210P00011000 | 2021-12-06 3:56PM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 178 | 231.25% |
| AAL211210P00012000 | 2021-12-07 12:03PM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,044 | 193.75% |
| AAL211210P00013000 | 2021-12-07 3:23PM EST | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,433 | 162.50% |
| AAL211210P00014000 | 2021-12-08 9:34AM EST | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,471 | 131.25% |
| AAL211210P00014500 | 2021-12-08 9:35AM EST | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,312 | 118.75% |
| AAL211210P00015000 | 2021-12-08 10:18AM EST | 15.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 22 | 1,473 | 106.25% |
| AAL211210P00015500 | 2021-12-08 10:20AM EST | 15.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 79 | 1,998 | 106.25% |
| AAL211210P00016000 | 2021-12-08 10:23AM EST | 16.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 292 | 2,058 | 92.19% |
| AAL211210P00016500 | 2021-12-08 10:23AM EST | 16.50 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 347 | 1,942 | 81.25% |
| AAL211210P00017000 | 2021-12-08 10:23AM EST | 17.00 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 1,710 | 5,234 | 73.44% |
| AAL211210P00017500 | 2021-12-08 10:23AM EST | 17.50 | 0.08 | 0.05 | 0.08 | -0.19 | -70.37% | 462 | 4,393 | 66.41% |
| AAL211210P00018000 | 2021-12-08 10:24AM EST | 18.00 | 0.14 | 0.12 | 0.14 | -0.34 | -70.83% | 4,855 | 10,546 | 60.94% |
| AAL211210P00018500 | 2021-12-08 10:23AM EST | 18.50 | 0.28 | 0.26 | 0.27 | -0.51 | -64.56% | 1,130 | 2,329 | 57.81% |
| AAL211210P00019000 | 2021-12-08 10:23AM EST | 19.00 | 0.51 | 0.51 | 0.53 | -0.69 | -57.50% | 2,792 | 1,304 | 58.59% |
| AAL211210P00019500 | 2021-12-08 10:19AM EST | 19.50 | 0.90 | 0.80 | 1.15 | -0.76 | -45.78% | 186 | 803 | 78.13% |
| AAL211210P00020000 | 2021-12-08 10:21AM EST | 20.00 | 1.26 | 1.22 | 1.30 | -0.97 | -43.50% | 8 | 1,005 | 52.34% |
| AAL211210P00020500 | 2021-12-07 1:36PM EST | 20.50 | 2.38 | 1.72 | 2.09 | 0.00 | - | 2 | 278 | 105.86% |
| AAL211210P00021000 | 2021-12-08 10:22AM EST | 21.00 | 2.28 | 2.22 | 2.57 | -0.95 | -29.41% | 10 | 513 | 121.09% |
| AAL211210P00021500 | 2021-12-08 9:37AM EST | 21.50 | 3.40 | 2.71 | 2.95 | +0.30 | +9.68% | 14 | 171 | 119.53% |
| AAL211210P00022000 | 2021-12-08 9:42AM EST | 22.00 | 3.75 | 3.15 | 3.30 | -0.36 | -8.76% | 6 | 124 | 75.00% |
| AAL211210P00022500 | 2021-12-06 10:41AM EST | 22.50 | 4.50 | 3.65 | 3.75 | 0.00 | - | 10 | 27 | 110.94% |
| AAL211210P00023000 | 2021-12-07 3:38PM EST | 23.00 | 5.24 | 4.20 | 4.30 | 0.00 | - | 7 | 24 | 121.88% |
| AAL211210P00023500 | 2021-12-07 1:27PM EST | 23.50 | 5.43 | 4.65 | 4.85 | 0.00 | - | 3 | 5 | 132.81% |
| AAL211210P00024000 | 2021-12-07 11:00AM EST | 24.00 | 5.65 | 5.15 | 5.30 | 0.00 | - | 18 | 15 | 112.50% |
| AAL211210P00024500 | 2021-12-06 3:16PM EST | 24.50 | 6.40 | 5.70 | 5.85 | 0.00 | - | 4 | 1 | 168.75% |
| AAL211210P00025000 | 2021-12-06 9:41AM EST | 25.00 | 7.80 | 6.20 | 6.40 | 0.00 | - | 4 | 2 | 192.19% |
| AAL211210P00026000 | 2021-12-01 11:59AM EST | 26.00 | 8.90 | 7.15 | 7.30 | 0.00 | - | - | 1 | 143.75% |
| AAL211210P00026500 | 2021-12-06 11:50AM EST | 26.50 | 8.35 | 7.65 | 7.80 | 0.00 | - | 28 | 18 | 150.00% |
| AAL211210P00027000 | 2021-12-07 2:28PM EST | 27.00 | 8.90 | 8.20 | 8.30 | 0.00 | - | 1 | 9 | 195.31% |
| AAL211210P00028000 | 2021-12-06 2:08PM EST | 28.00 | 9.65 | 9.20 | 9.30 | 0.00 | - | 29 | 20 | 212.50% |
| AAL211210P00029000 | 2021-12-06 11:50AM EST | 29.00 | 10.85 | 10.20 | 10.35 | 0.00 | - | 8 | 19 | 250.00% |
© 2021 Yahoo. Tutti i diritti riservati.
