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'acquistoper19 maggio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230519C00001000 | 2023-01-24 10:51AM EST | 1.00 | 15.40 | 15.35 | 15.55 | 0.00 | - | 12 | 18 | 228.13% |
| AAL230519C00002000 | 2022-10-17 12:40PM EST | 2.00 | 11.25 | 11.80 | 11.95 | 0.00 | - | 12 | 19 | 0.00% |
| AAL230519C00003000 | 2023-01-19 11:12AM EST | 3.00 | 13.15 | 13.40 | 13.55 | 0.00 | - | 16 | 165 | 152.34% |
| AAL230519C00004000 | 2022-10-07 9:59AM EST | 4.00 | 8.65 | 10.20 | 10.40 | 0.00 | - | 4 | 4 | 0.00% |
| AAL230519C00005000 | 2023-01-23 11:47AM EST | 5.00 | 11.76 | 11.45 | 11.60 | +0.41 | +3.61% | 1 | 45 | 122.66% |
| AAL230519C00006000 | 2023-01-05 10:12AM EST | 6.00 | 7.85 | 10.45 | 10.60 | 0.00 | - | 1 | 20 | 105.08% |
| AAL230519C00007000 | 2023-01-24 10:51AM EST | 7.00 | 9.55 | 9.50 | 9.60 | 0.00 | - | 12 | 25 | 94.73% |
| AAL230519C00008000 | 2023-01-25 2:12PM EST | 8.00 | 8.60 | 8.50 | 8.65 | 0.00 | - | 2 | 56 | 84.96% |
| AAL230519C00009000 | 2023-01-25 2:00PM EST | 9.00 | 7.60 | 7.55 | 7.75 | 0.00 | - | 1 | 71 | 80.66% |
| AAL230519C00010000 | 2023-01-26 3:49PM EST | 10.00 | 6.85 | 6.60 | 6.75 | 0.00 | - | 3 | 412 | 70.90% |
| AAL230519C00011000 | 2023-01-27 9:57AM EST | 11.00 | 5.95 | 5.70 | 5.80 | +0.10 | +1.71% | 1 | 139 | 65.04% |
| AAL230519C00012000 | 2023-01-25 3:25PM EST | 12.00 | 4.80 | 4.80 | 4.90 | 0.00 | - | 1 | 736 | 59.57% |
| AAL230519C00013000 | 2023-01-27 12:55PM EST | 13.00 | 4.00 | 3.95 | 4.05 | +0.05 | +1.27% | 136 | 5,490 | 55.37% |
| AAL230519C00014000 | 2023-01-27 11:14AM EST | 14.00 | 3.20 | 3.15 | 3.25 | -0.10 | -3.03% | 12 | 14,736 | 51.37% |
| AAL230519C00015000 | 2023-01-27 3:49PM EST | 15.00 | 2.49 | 2.45 | 2.50 | +0.09 | +3.75% | 26 | 5,677 | 48.83% |
| AAL230519C00016000 | 2023-01-27 2:17PM EST | 16.00 | 1.93 | 1.83 | 1.86 | -0.09 | -4.46% | 408 | 13,403 | 45.80% |
| AAL230519C00017000 | 2023-01-27 3:52PM EST | 17.00 | 1.32 | 1.32 | 1.35 | -0.17 | -11.41% | 186 | 7,764 | 43.95% |
| AAL230519C00018000 | 2023-01-27 3:56PM EST | 18.00 | 0.93 | 0.92 | 0.94 | -0.08 | -7.92% | 22 | 4,044 | 42.29% |
| AAL230519C00019000 | 2023-01-27 3:56PM EST | 19.00 | 0.64 | 0.62 | 0.65 | -0.12 | -15.79% | 27 | 3,501 | 41.60% |
| AAL230519C00020000 | 2023-01-27 3:59PM EST | 20.00 | 0.42 | 0.42 | 0.44 | -0.08 | -16.00% | 199 | 18,845 | 41.07% |
| AAL230519C00021000 | 2023-01-27 9:44AM EST | 21.00 | 0.35 | 0.28 | 0.31 | +0.03 | +9.38% | 20 | 1,017 | 41.46% |
| AAL230519C00022000 | 2023-01-26 3:43PM EST | 22.00 | 0.23 | 0.19 | 0.22 | 0.00 | - | 56 | 1,195 | 41.99% |
| AAL230519C00023000 | 2023-01-26 1:05PM EST | 23.00 | 0.13 | 0.13 | 0.15 | 0.00 | - | 102 | 881 | 42.09% |
| AAL230519C00024000 | 2023-01-27 12:40PM EST | 24.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 1 | 140 | 41.99% |
| AAL230519C00025000 | 2023-01-27 12:35PM EST | 25.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 18 | 458 | 43.56% |
Opzioni Putper19 maggio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230519P00001000 | 2023-01-10 3:59PM EST | 1.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 101 | 452 | 218.75% |
| AAL230519P00002000 | 2023-01-04 11:00AM EST | 2.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,022 | 162.50% |
| AAL230519P00003000 | 2023-01-24 9:54AM EST | 3.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 502 | 131.25% |
| AAL230519P00004000 | 2023-01-27 1:37PM EST | 4.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 18 | 4,659 | 112.50% |
| AAL230519P00005000 | 2023-01-27 3:10PM EST | 5.00 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 120 | 4,605 | 98.44% |
| AAL230519P00006000 | 2023-01-24 9:47AM EST | 6.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 4 | 489 | 86.72% |
| AAL230519P00007000 | 2023-01-26 11:37AM EST | 7.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 675 | 78.91% |
| AAL230519P00008000 | 2023-01-27 1:59PM EST | 8.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 2,494 | 71.09% |
| AAL230519P00009000 | 2023-01-27 3:10PM EST | 9.00 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 13 | 17,832 | 64.26% |
| AAL230519P00010000 | 2023-01-27 3:12PM EST | 10.00 | 0.11 | 0.11 | 0.13 | -0.03 | -21.43% | 66 | 17,006 | 59.38% |
| AAL230519P00011000 | 2023-01-27 3:25PM EST | 11.00 | 0.17 | 0.17 | 0.19 | -0.04 | -19.05% | 12 | 10,381 | 55.08% |
| AAL230519P00012000 | 2023-01-27 2:14PM EST | 12.00 | 0.26 | 0.26 | 0.29 | -0.02 | -7.14% | 2 | 14,745 | 51.66% |
| AAL230519P00013000 | 2023-01-27 3:39PM EST | 13.00 | 0.38 | 0.39 | 0.41 | -0.01 | -2.56% | 16 | 11,694 | 48.34% |
| AAL230519P00014000 | 2023-01-27 2:47PM EST | 14.00 | 0.55 | 0.57 | 0.59 | +0.02 | +3.77% | 59 | 6,784 | 44.92% |
| AAL230519P00015000 | 2023-01-27 12:42PM EST | 15.00 | 0.86 | 0.84 | 0.85 | +0.02 | +2.38% | 17 | 5,360 | 41.99% |
| AAL230519P00016000 | 2023-01-27 3:45PM EST | 16.00 | 1.19 | 1.20 | 1.22 | +0.01 | +0.85% | 54 | 3,783 | 39.84% |
| AAL230519P00017000 | 2023-01-27 3:20PM EST | 17.00 | 1.60 | 1.68 | 1.70 | -0.17 | -9.60% | 12 | 526 | 37.89% |
| AAL230519P00018000 | 2023-01-27 9:43AM EST | 18.00 | 2.16 | 2.27 | 2.30 | -0.28 | -11.48% | 2 | 424 | 36.23% |
| AAL230519P00019000 | 2023-01-26 3:49PM EST | 19.00 | 2.90 | 2.97 | 3.05 | 0.00 | - | 4 | 98 | 36.08% |
| AAL230519P00020000 | 2023-01-27 12:55PM EST | 20.00 | 3.75 | 3.75 | 3.85 | -0.15 | -3.85% | 34 | 195 | 34.86% |
| AAL230519P00021000 | 2023-01-24 9:56AM EST | 21.00 | 4.98 | 4.65 | 4.75 | 0.00 | - | 8 | 71 | 35.25% |
| AAL230519P00022000 | 2023-01-24 10:14AM EST | 22.00 | 5.85 | 5.55 | 5.65 | 0.00 | - | 2 | 17 | 33.01% |
| AAL230519P00023000 | 2023-01-27 12:58PM EST | 23.00 | 6.55 | 6.50 | 6.65 | -0.30 | -4.38% | 1 | 3 | 36.72% |
| AAL230519P00024000 | 2023-01-27 1:13PM EST | 24.00 | 7.46 | 7.50 | 7.65 | -0.44 | -5.57% | 12 | 28 | 40.23% |
| AAL230519P00025000 | 2023-01-25 11:19AM EST | 25.00 | 8.75 | 8.50 | 8.65 | 0.00 | - | 2 | 3 | 43.56% |
© 2023 Yahoo. Tutti i diritti riservati.
