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'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230616C00002000 | 2023-01-26 10:32AM EST | 2.00 | 14.40 | 14.95 | 15.20 | 0.00 | - | 3 | 5 | 181.25% |
| AAL230616C00003000 | 2023-01-26 3:49PM EST | 3.00 | 13.65 | 13.95 | 14.20 | 0.00 | - | 1 | 138 | 146.88% |
| AAL230616C00004000 | 2022-12-15 10:13AM EST | 4.00 | 9.15 | 13.05 | 13.20 | 0.00 | - | 8 | 12 | 137.50% |
| AAL230616C00005000 | 2023-02-02 12:21PM EST | 5.00 | 12.15 | 12.00 | 12.25 | 0.00 | - | 1 | 319 | 117.19% |
| AAL230616C00007000 | 2023-01-17 11:57AM EST | 7.00 | 10.08 | 10.05 | 10.30 | -0.23 | -2.23% | 1 | 19 | 94.53% |
| AAL230616C00008000 | 2023-02-02 1:49PM EST | 8.00 | 9.45 | 9.10 | 9.35 | 0.00 | - | 5 | 279 | 87.30% |
| AAL230616C00009000 | 2023-01-20 3:31PM EST | 9.00 | 7.80 | 8.15 | 8.40 | 0.00 | - | 5 | 89 | 79.88% |
| AAL230616C00010000 | 2023-02-03 2:34PM EST | 10.00 | 7.20 | 7.25 | 7.45 | +0.35 | +5.11% | 1 | 683 | 74.12% |
| AAL230616C00011000 | 2023-02-02 1:13PM EST | 11.00 | 6.56 | 6.30 | 6.45 | 0.00 | - | 2 | 27 | 65.04% |
| AAL230616C00012000 | 2023-02-03 2:37PM EST | 12.00 | 5.40 | 5.40 | 5.55 | 0.00 | - | 20 | 3,140 | 59.96% |
| AAL230616C00013000 | 2023-02-03 9:40AM EST | 13.00 | 4.65 | 4.60 | 4.70 | +0.10 | +2.20% | 3 | 4,782 | 57.03% |
| AAL230616C00014000 | 2023-02-03 10:05AM EST | 14.00 | 3.77 | 3.75 | 3.90 | -0.13 | -3.33% | 3 | 7,045 | 52.73% |
| AAL230616C00015000 | 2023-02-03 2:25PM EST | 15.00 | 2.96 | 3.05 | 3.15 | -0.11 | -3.58% | 6 | 10,485 | 50.15% |
| AAL230616C00016000 | 2023-02-03 12:49PM EST | 16.00 | 2.54 | 2.39 | 2.46 | +0.19 | +8.09% | 9 | 4,025 | 48.15% |
| AAL230616C00017000 | 2023-02-03 3:08PM EST | 17.00 | 1.77 | 1.81 | 1.87 | -0.07 | -3.80% | 140 | 20,222 | 45.56% |
| AAL230616C00018000 | 2023-02-03 2:30PM EST | 18.00 | 1.27 | 1.33 | 1.37 | -0.08 | -5.93% | 227 | 8,450 | 43.26% |
| AAL230616C00019000 | 2023-02-03 2:20PM EST | 19.00 | 0.93 | 0.94 | 0.97 | -0.03 | -3.12% | 8 | 2,247 | 41.36% |
| AAL230616C00020000 | 2023-02-03 3:57PM EST | 20.00 | 0.66 | 0.65 | 0.68 | -0.06 | -8.33% | 116 | 10,417 | 40.33% |
| AAL230616C00021000 | 2023-02-03 2:05PM EST | 21.00 | 0.44 | 0.44 | 0.46 | -0.05 | -10.20% | 18 | 1,393 | 39.26% |
| AAL230616C00022000 | 2023-02-03 3:22PM EST | 22.00 | 0.29 | 0.29 | 0.31 | -0.02 | -6.45% | 1,447 | 8,456 | 38.67% |
| AAL230616C00023000 | 2023-02-03 3:28PM EST | 23.00 | 0.20 | 0.19 | 0.21 | +0.08 | +66.67% | 11 | 402 | 38.48% |
| AAL230616C00024000 | 2023-02-02 2:49PM EST | 24.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 2 | 86 | 38.87% |
| AAL230616C00025000 | 2023-02-03 3:46PM EST | 25.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 203 | 7,462 | 38.67% |
| AAL230616C00027000 | 2023-02-01 3:25PM EST | 27.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 2 | 5,675 | 40.63% |
| AAL230616C00030000 | 2023-02-01 3:42PM EST | 30.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 40 | 1,766 | 44.92% |
| AAL230616C00032000 | 2023-01-31 10:50AM EST | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 2,653 | 46.88% |
| AAL230616C00035000 | 2023-01-24 12:56PM EST | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 300 | 6,985 | 52.34% |
| AAL230616C00037000 | 2023-01-27 11:05AM EST | 37.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 3,870 | 53.13% |
| AAL230616C00040000 | 2023-01-31 11:45AM EST | 40.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 28 | 5,164 | 57.42% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230616P00001000 | 2022-11-08 1:42PM EST | 1.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1,420 | 1,659 | 246.88% |
| AAL230616P00002000 | 2023-01-04 11:21AM EST | 2.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 167 | 5,264 | 181.25% |
| AAL230616P00003000 | 2023-02-01 12:09PM EST | 3.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 4,940 | 121.88% |
| AAL230616P00004000 | 2023-02-01 12:08PM EST | 4.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 281 | 597 | 101.56% |
| AAL230616P00005000 | 2023-02-03 10:38AM EST | 5.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 57,487 | 95.31% |
| AAL230616P00006000 | 2023-02-02 10:56AM EST | 6.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 391 | 83.59% |
| AAL230616P00007000 | 2023-02-03 11:09AM EST | 7.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 8,020 | 77.34% |
| AAL230616P00008000 | 2023-02-03 1:56PM EST | 8.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1 | 18,444 | 70.70% |
| AAL230616P00009000 | 2023-01-31 2:41PM EST | 9.00 | 0.13 | 0.10 | 0.11 | 0.00 | - | 203 | 12,294 | 65.04% |
| AAL230616P00010000 | 2023-02-03 12:03PM EST | 10.00 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 2 | 122,191 | 59.77% |
| AAL230616P00011000 | 2023-02-02 12:04PM EST | 11.00 | 0.20 | 0.19 | 0.21 | 0.00 | - | 10 | 9,351 | 55.08% |
| AAL230616P00012000 | 2023-02-03 1:34PM EST | 12.00 | 0.29 | 0.27 | 0.29 | +0.01 | +3.57% | 4 | 26,175 | 51.07% |
| AAL230616P00013000 | 2023-02-03 3:13PM EST | 13.00 | 0.40 | 0.38 | 0.44 | 0.00 | - | 70 | 19,200 | 49.41% |
| AAL230616P00014000 | 2023-02-03 3:12PM EST | 14.00 | 0.58 | 0.56 | 0.62 | -0.01 | -1.69% | 1,067 | 39,794 | 46.48% |
| AAL230616P00015000 | 2023-02-03 3:19PM EST | 15.00 | 0.82 | 0.80 | 0.82 | 0.00 | - | 61 | 49,274 | 42.58% |
| AAL230616P00016000 | 2023-02-03 2:54PM EST | 16.00 | 1.15 | 1.10 | 1.14 | +0.02 | +1.77% | 77 | 2,526 | 40.33% |
| AAL230616P00017000 | 2023-02-03 3:42PM EST | 17.00 | 1.56 | 1.51 | 1.55 | +0.02 | +1.30% | 91 | 16,245 | 38.18% |
| AAL230616P00018000 | 2023-02-03 3:27PM EST | 18.00 | 2.07 | 2.02 | 2.07 | 0.00 | - | 126 | 305 | 36.38% |
| AAL230616P00019000 | 2023-02-03 11:04AM EST | 19.00 | 2.64 | 2.63 | 2.69 | +0.09 | +3.53% | 19 | 44 | 34.62% |
| AAL230616P00020000 | 2023-02-03 12:57PM EST | 20.00 | 3.30 | 3.35 | 3.45 | -0.25 | -7.04% | 2 | 3,415 | 34.18% |
| AAL230616P00021000 | 2023-02-02 10:12AM EST | 21.00 | 4.40 | 4.15 | 4.25 | 0.00 | - | 4 | 25 | 32.62% |
| AAL230616P00022000 | 2023-02-02 12:16PM EST | 22.00 | 5.10 | 5.00 | 5.15 | 0.00 | - | 9 | 47 | 32.62% |
| AAL230616P00023000 | 2023-01-19 9:52AM EST | 23.00 | 6.95 | 5.95 | 6.10 | 0.00 | - | - | 2 | 33.59% |
| AAL230616P00024000 | 2023-02-02 2:16PM EST | 24.00 | 6.80 | 6.85 | 7.10 | 0.00 | - | 8 | 34 | 37.01% |
| AAL230616P00025000 | 2023-02-02 1:50PM EST | 25.00 | 7.70 | 7.90 | 8.10 | 0.00 | - | 230 | 371 | 40.23% |
| AAL230616P00027000 | 2023-01-25 9:50AM EST | 27.00 | 10.87 | 9.80 | 10.10 | 0.00 | - | 15 | 0 | 46.19% |
| AAL230616P00030000 | 2022-09-14 2:32PM EST | 30.00 | 16.12 | 16.80 | 16.90 | 0.00 | - | 1 | 0 | 168.21% |
| AAL230616P00032000 | 2023-01-24 3:15PM EST | 32.00 | 15.80 | 14.80 | 15.15 | 0.00 | - | 1 | 0 | 62.60% |
| AAL230616P00035000 | 2022-04-11 8:45AM EST | 35.00 | 18.10 | 18.35 | 18.65 | 0.00 | - | 59 | 64 | 88.53% |
| AAL230616P00037000 | 2022-05-13 9:10AM EST | 37.00 | 21.00 | 22.15 | 22.45 | 0.00 | - | 1 | 17 | 150.10% |
| AAL230616P00040000 | 2022-12-02 10:52AM EST | 40.00 | 26.15 | 27.15 | 27.40 | 0.00 | - | 2 | 0 | 207.03% |
© 2023 Yahoo. Tutti i diritti riservati.
