AAL - American Airlines Group Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230616C00001000 | 2023-04-28 2:04PM EDT | 1.00 | 12.55 | 13.25 | 13.40 | 0.00 | - | 4 | 84 | 0.00% |
| AAL230616C00002000 | 2023-04-27 9:48AM EDT | 2.00 | 11.25 | 12.25 | 12.40 | 0.00 | - | 1 | 32 | 0.00% |
| AAL230616C00003000 | 2023-05-22 9:34AM EDT | 3.00 | 11.40 | 11.85 | 11.95 | 0.00 | - | 1 | 137 | 431.25% |
| AAL230616C00004000 | 2023-04-13 9:51AM EDT | 4.00 | 9.00 | 10.00 | 10.10 | 0.00 | - | 10 | 64 | 0.00% |
| AAL230616C00005000 | 2023-05-23 12:50PM EDT | 5.00 | 9.24 | 9.85 | 10.05 | 0.00 | - | 1 | 286 | 300.00% |
| AAL230616C00006000 | 2023-05-31 11:48AM EDT | 6.00 | 8.52 | 8.85 | 9.00 | 0.00 | - | 1 | 26 | 309.38% |
| AAL230616C00007000 | 2023-05-23 12:16PM EDT | 7.00 | 7.44 | 7.85 | 8.00 | 0.00 | - | 1 | 52 | 260.94% |
| AAL230616C00008000 | 2023-06-06 2:27PM EDT | 8.00 | 6.90 | 6.85 | 7.00 | +0.15 | +2.22% | 1 | 263 | 220.31% |
| AAL230616C00009000 | 2023-05-31 2:55PM EDT | 9.00 | 5.80 | 5.85 | 6.00 | 0.00 | - | 44 | 115 | 184.38% |
| AAL230616C00009500 | 2023-05-30 9:32AM EDT | 9.50 | 5.20 | 5.35 | 5.50 | 0.00 | - | 10 | 13 | 167.19% |
| AAL230616C00010000 | 2023-06-06 3:56PM EDT | 10.00 | 4.95 | 4.90 | 5.00 | +0.10 | +2.06% | 9 | 637 | 120.31% |
| AAL230616C00010500 | 2023-06-01 10:17AM EDT | 10.50 | 4.30 | 4.40 | 4.50 | 0.00 | - | 2 | 7 | 107.81% |
| AAL230616C00011000 | 2023-06-02 10:46AM EDT | 11.00 | 3.85 | 3.85 | 4.00 | 0.00 | - | 1 | 377 | 120.70% |
| AAL230616C00011500 | 2023-05-24 1:51PM EDT | 11.50 | 2.33 | 3.40 | 3.50 | 0.00 | - | - | 32 | 82.81% |
| AAL230616C00012000 | 2023-06-06 1:41PM EDT | 12.00 | 2.95 | 2.90 | 3.05 | +0.09 | +3.15% | 6 | 3,520 | 83.59% |
| AAL230616C00012500 | 2023-06-02 9:30AM EDT | 12.50 | 2.35 | 2.40 | 2.53 | 0.00 | - | 1 | 153 | 67.19% |
| AAL230616C00013000 | 2023-06-06 1:20PM EDT | 13.00 | 1.95 | 1.91 | 2.04 | +0.07 | +3.72% | 60 | 6,468 | 57.81% |
| AAL230616C00013500 | 2023-06-06 1:42PM EDT | 13.50 | 1.45 | 1.44 | 1.54 | +0.08 | +5.84% | 6 | 233 | 59.38% |
| AAL230616C00014000 | 2023-06-06 3:35PM EDT | 14.00 | 1.05 | 0.99 | 1.04 | +0.13 | +14.13% | 160 | 27,096 | 44.14% |
| AAL230616C00014500 | 2023-06-06 3:59PM EDT | 14.50 | 0.59 | 0.60 | 0.63 | +0.05 | +9.26% | 207 | 2,890 | 38.67% |
| AAL230616C00015000 | 2023-06-06 3:58PM EDT | 15.00 | 0.31 | 0.30 | 0.32 | +0.01 | +3.33% | 3,703 | 50,720 | 35.74% |
| AAL230616C00015500 | 2023-06-06 3:57PM EDT | 15.50 | 0.14 | 0.12 | 0.14 | +0.02 | +16.67% | 1,869 | 3,176 | 35.35% |
| AAL230616C00016000 | 2023-06-06 3:49PM EDT | 16.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1,301 | 25,691 | 36.72% |
| AAL230616C00016500 | 2023-06-06 1:52PM EDT | 16.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 71 | 2,244 | 39.84% |
| AAL230616C00017000 | 2023-06-06 3:30PM EDT | 17.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 55 | 24,049 | 45.31% |
| AAL230616C00017500 | 2023-06-05 11:27AM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 69 | 53.13% |
| AAL230616C00018000 | 2023-06-06 10:21AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 13,436 | 50.00% |
| AAL230616C00018500 | 2023-06-01 12:05PM EDT | 18.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 3 | 60.94% |
| AAL230616C00019000 | 2023-06-02 11:45AM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 3,534 | 67.19% |
| AAL230616C00020000 | 2023-06-06 3:31PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 9 | 24,861 | 71.88% |
| AAL230616C00021000 | 2023-06-05 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 10,220 | 90.63% |
| AAL230616C00022000 | 2023-06-02 2:40PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 10,473 | 100.00% |
| AAL230616C00023000 | 2023-05-08 9:48AM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 345 | 100.00% |
| AAL230616C00024000 | 2023-06-02 9:30AM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 162 | 118.75% |
| AAL230616C00025000 | 2023-06-06 10:54AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 7,091 | 118.75% |
| AAL230616C00027000 | 2023-06-02 9:30AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,627 | 131.25% |
| AAL230616C00030000 | 2023-06-02 3:05PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 110 | 2,525 | 165.63% |
| AAL230616C00032000 | 2023-06-01 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,913 | 168.75% |
| AAL230616C00035000 | 2023-06-01 9:47AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 6,982 | 196.88% |
| AAL230616C00037000 | 2023-06-01 9:46AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,919 | 193.75% |
| AAL230616C00040000 | 2023-05-15 3:49PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,353 | 206.25% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230616P00001000 | 2023-03-28 3:04PM EDT | 1.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,660 | 712.50% |
| AAL230616P00002000 | 2023-01-04 12:21PM EDT | 2.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 167 | 5,264 | 634.38% |
| AAL230616P00003000 | 2023-05-02 12:04PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,942 | 393.75% |
| AAL230616P00004000 | 2023-02-09 12:21PM EDT | 4.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 587 | 343.75% |
| AAL230616P00005000 | 2023-05-24 12:59PM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4,002 | 57,668 | 275.00% |
| AAL230616P00006000 | 2023-04-14 2:50PM EDT | 6.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 330 | 243.75% |
| AAL230616P00007000 | 2023-05-15 2:11PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,227 | 9,893 | 193.75% |
| AAL230616P00008000 | 2023-06-05 3:36PM EDT | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 19,111 | 162.50% |
| AAL230616P00009000 | 2023-06-06 11:59AM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 13,967 | 134.38% |
| AAL230616P00009500 | 2023-06-02 2:40PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 111 | 121.88% |
| AAL230616P00010000 | 2023-06-06 1:06PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 184 | 85,327 | 109.38% |
| AAL230616P00010500 | 2023-06-05 10:16AM EDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 65 | 1,585 | 96.88% |
| AAL230616P00011000 | 2023-06-06 1:06PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,434 | 27,302 | 78.13% |
| AAL230616P00011500 | 2023-06-02 12:25PM EDT | 11.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 1,100 | 79.69% |
| AAL230616P00012000 | 2023-06-06 3:56PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 721 | 30,000 | 68.75% |
| AAL230616P00012500 | 2023-06-06 2:54PM EDT | 12.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 3,102 | 62.50% |
| AAL230616P00013000 | 2023-06-06 2:59PM EDT | 13.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 145 | 24,082 | 54.69% |
| AAL230616P00013500 | 2023-06-06 2:16PM EDT | 13.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 140 | 1,615 | 46.88% |
| AAL230616P00014000 | 2023-06-06 3:57PM EDT | 14.00 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 4,898 | 32,934 | 41.02% |
| AAL230616P00014500 | 2023-06-06 3:52PM EDT | 14.50 | 0.16 | 0.16 | 0.17 | -0.08 | -33.33% | 537 | 6,363 | 35.35% |
| AAL230616P00015000 | 2023-06-06 3:40PM EDT | 15.00 | 0.36 | 0.35 | 0.38 | -0.10 | -21.74% | 5,508 | 68,776 | 34.77% |
| AAL230616P00015500 | 2023-06-06 1:53PM EDT | 15.50 | 0.70 | 0.67 | 0.71 | -0.13 | -15.66% | 3 | 238 | 35.35% |
| AAL230616P00016000 | 2023-06-06 1:16PM EDT | 16.00 | 1.12 | 1.09 | 1.15 | -0.14 | -11.11% | 2 | 22,079 | 40.23% |
| AAL230616P00016500 | 2023-06-06 11:24AM EDT | 16.50 | 1.57 | 1.53 | 1.65 | +0.01 | +0.64% | 86 | 5 | 51.56% |
| AAL230616P00017000 | 2023-06-06 1:26PM EDT | 17.00 | 2.14 | 2.00 | 2.14 | -0.05 | -2.28% | 1 | 9,161 | 59.77% |
| AAL230616P00018000 | 2023-05-30 10:12AM EDT | 18.00 | 3.45 | 3.00 | 3.15 | 0.00 | - | 1 | 25 | 50.00% |
| AAL230616P00019000 | 2023-05-17 11:50AM EDT | 19.00 | 4.25 | 4.00 | 4.15 | 0.00 | - | 13 | 0 | 62.50% |
| AAL230616P00019500 | 2023-05-25 9:52AM EDT | 19.50 | 5.50 | 4.50 | 4.65 | 0.00 | - | - | 0 | 65.63% |
| AAL230616P00020000 | 2023-06-06 1:47PM EDT | 20.00 | 5.10 | 5.00 | 5.15 | -0.90 | -15.00% | 3 | 43 | 71.88% |
| AAL230616P00021000 | 2023-04-12 11:01AM EDT | 21.00 | 8.00 | 6.95 | 7.05 | 0.00 | - | 1 | 0 | 261.72% |
| AAL230616P00022000 | 2023-05-09 9:36AM EDT | 22.00 | 7.65 | 7.00 | 7.15 | 0.00 | - | 6 | 0 | 93.75% |
| AAL230616P00023000 | 2023-05-22 9:35AM EDT | 23.00 | 8.80 | 8.00 | 8.15 | 0.00 | - | 42 | 0 | 100.00% |
| AAL230616P00024000 | 2023-05-22 9:34AM EDT | 24.00 | 9.65 | 9.00 | 9.15 | 0.00 | - | 2 | 0 | 112.50% |
| AAL230616P00025000 | 2023-05-30 9:32AM EDT | 25.00 | 10.30 | 10.00 | 10.15 | 0.00 | - | 11 | 3 | 118.75% |
| AAL230616P00027000 | 2023-01-25 10:50AM EDT | 27.00 | 10.87 | 11.35 | 11.50 | 0.00 | - | 15 | 0 | 0.00% |
| AAL230616P00030000 | 2023-03-13 3:45PM EDT | 30.00 | 15.01 | 16.90 | 17.05 | 0.00 | - | 1 | 0 | 505.86% |
| AAL230616P00032000 | 2023-05-22 10:02AM EDT | 32.00 | 17.80 | 17.00 | 17.15 | 0.00 | - | 66 | 0 | 168.75% |
| AAL230616P00035000 | 2022-04-11 9:45AM EDT | 35.00 | 18.10 | 18.35 | 18.65 | 0.00 | - | 59 | 64 | 0.00% |
| AAL230616P00037000 | 2023-05-24 10:24AM EDT | 37.00 | 23.35 | 22.00 | 22.15 | 0.00 | - | 1 | 0 | 193.75% |
| AAL230616P00040000 | 2023-05-02 11:28AM EDT | 40.00 | 26.25 | 25.15 | 25.25 | 0.00 | - | 20 | 0 | 310.94% |
© 2023 Yahoo. Tutti i diritti riservati.