AAL - American Airlines Group Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230915C00001000 | 2023-05-17 9:32AM EDT | 1.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| AAL230915C00002000 | 2023-05-18 1:07PM EDT | 2.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL230915C00003000 | 2023-05-04 9:37AM EDT | 3.00 | 10.80 | 11.85 | 12.00 | 0.00 | - | 2 | 10 | 157.03% |
| AAL230915C00004000 | 2023-05-04 9:42AM EDT | 4.00 | 9.75 | 10.90 | 11.10 | 0.00 | - | 1 | 16 | 152.34% |
| AAL230915C00005000 | 2023-05-08 11:14AM EDT | 5.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL230915C00006000 | 2023-03-13 9:53AM EDT | 6.00 | 9.20 | 7.20 | 7.35 | 0.00 | - | 12 | 14 | 0.00% |
| AAL230915C00007000 | 2023-04-19 12:45PM EDT | 7.00 | 6.79 | 7.95 | 8.10 | 0.00 | - | 1 | 14 | 95.70% |
| AAL230915C00008000 | 2023-05-24 9:52AM EDT | 8.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 50 | 143 | 0.00% |
| AAL230915C00009000 | 2023-05-22 9:35AM EDT | 9.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL230915C00010000 | 2023-06-02 1:53PM EDT | 10.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL230915C00011000 | 2023-05-30 1:42PM EDT | 11.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL230915C00012000 | 2023-06-02 9:48AM EDT | 12.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 940 | 0.00% |
| AAL230915C00013000 | 2023-06-02 12:19PM EDT | 13.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 3,005 | 0.00% |
| AAL230915C00014000 | 2023-06-02 3:07PM EDT | 14.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AAL230915C00015000 | 2023-06-02 3:50PM EDT | 15.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 349 | 16,201 | 0.78% |
| AAL230915C00016000 | 2023-06-02 12:46PM EDT | 16.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| AAL230915C00017000 | 2023-06-02 2:40PM EDT | 17.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| AAL230915C00018000 | 2023-06-02 3:48PM EDT | 18.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 15 | 1,684 | 12.50% |
| AAL230915C00019000 | 2023-06-02 12:35PM EDT | 19.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2,120 | 12.50% |
| AAL230915C00020000 | 2023-06-02 3:06PM EDT | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 5,227 | 12.50% |
| AAL230915C00021000 | 2023-06-01 1:31PM EDT | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 11,182 | 12.50% |
| AAL230915C00022000 | 2023-06-02 2:17PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 4,298 | 12.50% |
| AAL230915C00023000 | 2023-06-01 10:56AM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 14,938 | 25.00% |
| AAL230915C00024000 | 2023-06-01 11:58AM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAL230915C00025000 | 2023-05-30 10:36AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,307 | 25.00% |
| AAL230915C00027000 | 2023-05-17 2:00PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| AAL230915C00030000 | 2023-05-25 1:33PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,014 | 25.00% |
Opzioni Putper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230915P00001000 | 2023-04-12 11:55AM EDT | 1.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 304 | 221.88% |
| AAL230915P00002000 | 2023-06-01 9:53AM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL230915P00003000 | 2023-05-12 2:05PM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| AAL230915P00004000 | 2023-05-30 9:30AM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 4,114 | 50.00% |
| AAL230915P00005000 | 2023-05-26 12:42PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6,422 | 50.00% |
| AAL230915P00006000 | 2023-05-19 2:52PM EDT | 6.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 1,005 | 50.00% |
| AAL230915P00007000 | 2023-05-26 10:08AM EDT | 7.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAL230915P00008000 | 2023-06-01 10:12AM EDT | 8.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAL230915P00009000 | 2023-05-24 11:42AM EDT | 9.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAL230915P00010000 | 2023-06-02 12:41PM EDT | 10.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 59,917 | 25.00% |
| AAL230915P00011000 | 2023-06-02 10:53AM EDT | 11.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 45,349 | 12.50% |
| AAL230915P00012000 | 2023-06-02 1:11PM EDT | 12.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,758 | 43,694 | 12.50% |
| AAL230915P00013000 | 2023-06-02 2:53PM EDT | 13.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,009 | 0 | 6.25% |
| AAL230915P00014000 | 2023-06-02 1:17PM EDT | 14.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 92 | 30,678 | 3.13% |
| AAL230915P00015000 | 2023-06-02 3:55PM EDT | 15.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AAL230915P00016000 | 2023-05-31 1:12PM EDT | 16.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAL230915P00017000 | 2023-05-30 12:04PM EDT | 17.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL230915P00018000 | 2023-05-30 9:32AM EDT | 18.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAL230915P00019000 | 2023-05-12 1:25PM EDT | 19.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL230915P00020000 | 2023-04-12 9:30AM EDT | 20.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL230915P00021000 | 2023-03-20 11:33AM EDT | 21.00 | 6.95 | 7.30 | 7.45 | 0.00 | - | 1 | 12 | 93.55% |
| AAL230915P00022000 | 2023-04-13 11:04AM EDT | 22.00 | 9.06 | 7.90 | 8.10 | 0.00 | - | 60 | 0 | 85.55% |
| AAL230915P00023000 | 2023-06-01 11:13AM EDT | 23.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 50 | 12 | 0.00% |
| AAL230915P00024000 | 2023-06-01 9:51AM EDT | 24.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAL230915P00025000 | 2022-11-11 11:22AM EDT | 25.00 | 10.04 | 11.40 | 11.55 | 0.00 | - | 100 | 26 | 118.16% |
| AAL230915P00027000 | 2023-05-22 9:43AM EDT | 27.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL230915P00030000 | 2023-05-25 10:41AM EDT | 30.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.