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 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240119C00001000 | 2022-11-29 12:22PM EST | 1.00 | 13.05 | 12.50 | 12.65 | 0.00 | - | 1 | 2 | 129.69% |
| AAL240119C00002000 | 2022-10-12 8:42AM EST | 2.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| AAL240119C00003000 | 2022-11-15 10:00AM EST | 3.00 | 12.40 | 10.70 | 10.85 | 0.00 | - | 5 | 175 | 104.10% |
| AAL240119C00004000 | 2022-11-30 1:24PM EST | 4.00 | 10.38 | 9.85 | 10.00 | 0.00 | - | 6 | 12 | 97.07% |
| AAL240119C00005000 | 2022-11-17 2:30PM EST | 5.00 | 9.49 | 9.00 | 9.15 | 0.00 | - | 10 | 359 | 89.65% |
| AAL240119C00008000 | 2022-12-02 1:18PM EST | 8.00 | 6.92 | 6.60 | 6.75 | 0.00 | - | 1 | 2,205 | 73.44% |
| AAL240119C00010000 | 2022-12-09 2:26PM EST | 10.00 | 5.22 | 5.15 | 5.30 | -0.03 | -0.57% | 12 | 4,514 | 65.38% |
| AAL240119C00013000 | 2022-12-09 11:01AM EST | 13.00 | 3.50 | 3.40 | 3.50 | +0.05 | +1.45% | 12 | 8,951 | 57.81% |
| AAL240119C00015000 | 2022-12-09 3:02PM EST | 15.00 | 2.55 | 2.53 | 2.59 | -0.08 | -3.04% | 151 | 23,649 | 54.81% |
| AAL240119C00017000 | 2022-12-09 10:43AM EST | 17.00 | 1.90 | 1.84 | 1.91 | +0.06 | +3.26% | 2 | 11,393 | 52.69% |
| AAL240119C00020000 | 2022-12-09 3:55PM EST | 20.00 | 1.16 | 1.12 | 1.17 | +0.01 | +0.87% | 226 | 9,702 | 50.24% |
| AAL240119C00022000 | 2022-12-09 3:52PM EST | 22.00 | 0.82 | 0.80 | 0.83 | -0.01 | -1.20% | 93 | 8,473 | 49.37% |
| AAL240119C00025000 | 2022-12-09 3:51PM EST | 25.00 | 0.51 | 0.48 | 0.53 | 0.00 | - | 49 | 3,036 | 48.88% |
| AAL240119C00027000 | 2022-12-09 11:59AM EST | 27.00 | 0.38 | 0.35 | 0.39 | +0.01 | +2.70% | 18 | 1,020 | 48.49% |
| AAL240119C00030000 | 2022-12-09 10:02AM EST | 30.00 | 0.23 | 0.22 | 0.26 | -0.01 | -4.17% | 1 | 4,909 | 48.54% |
| AAL240119C00032000 | 2022-11-29 11:52AM EST | 32.00 | 0.22 | 0.17 | 0.20 | 0.00 | - | 7 | 3,419 | 48.63% |
| AAL240119C00035000 | 2022-12-07 12:33PM EST | 35.00 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 1 | 7,592 | 48.83% |
| AAL240119C00040000 | 2022-12-09 1:34PM EST | 40.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 200 | 5,228 | 50.20% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240119P00001000 | 2022-12-02 10:52AM EST | 1.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 100 | 215 | 134.38% |
| AAL240119P00002000 | 2022-12-06 2:06PM EST | 2.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 200 | 343 | 99.22% |
| AAL240119P00003000 | 2022-12-05 11:13AM EST | 3.00 | 0.10 | 0.07 | 0.17 | 0.00 | - | 3 | 53,241 | 87.89% |
| AAL240119P00004000 | 2022-12-09 10:38AM EST | 4.00 | 0.17 | 0.17 | 0.23 | -0.04 | -19.05% | 51 | 11 | 80.66% |
| AAL240119P00005000 | 2022-12-07 2:53PM EST | 5.00 | 0.27 | 0.21 | 0.30 | 0.00 | - | 4 | 137,362 | 71.29% |
| AAL240119P00008000 | 2022-12-09 2:11PM EST | 8.00 | 0.73 | 0.69 | 0.74 | +0.02 | +2.82% | 1 | 43,988 | 59.57% |
| AAL240119P00010000 | 2022-12-09 3:52PM EST | 10.00 | 1.19 | 1.17 | 1.22 | 0.00 | - | 20 | 126,521 | 53.32% |
| AAL240119P00013000 | 2022-12-09 1:00PM EST | 13.00 | 2.31 | 2.28 | 2.34 | +0.04 | +1.76% | 1,019 | 39,411 | 47.02% |
| AAL240119P00015000 | 2022-12-09 11:31AM EST | 15.00 | 3.35 | 3.30 | 3.40 | -0.03 | -0.89% | 3 | 25,280 | 43.75% |
| AAL240119P00017000 | 2022-12-06 12:09PM EST | 17.00 | 4.25 | 4.55 | 4.65 | 0.00 | - | 76 | 29,689 | 40.16% |
| AAL240119P00020000 | 2022-12-06 2:08PM EST | 20.00 | 6.55 | 6.85 | 6.95 | 0.00 | - | 5 | 1,966 | 35.89% |
| AAL240119P00022000 | 2022-11-16 3:57PM EST | 22.00 | 8.25 | 8.55 | 8.70 | 0.00 | - | 20 | 510 | 33.50% |
| AAL240119P00025000 | 2022-12-09 11:42AM EST | 25.00 | 11.48 | 11.40 | 11.55 | +0.52 | +4.74% | 10 | 574 | 31.93% |
| AAL240119P00027000 | 2022-10-11 8:33AM EST | 27.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 16 | 63 | 0.00% |
| AAL240119P00030000 | 2022-10-05 2:45PM EST | 30.00 | 17.00 | 15.85 | 16.00 | 0.00 | - | 200 | 0 | 0.00% |
| AAL240119P00032000 | 2022-07-28 1:07PM EST | 32.00 | 18.45 | 18.15 | 18.30 | 0.00 | - | 1 | 15 | 0.00% |
| AAL240119P00035000 | 2022-05-20 10:22AM EST | 35.00 | 18.73 | 21.75 | 22.40 | 0.00 | - | 1 | 6 | 66.99% |
| AAL240119P00040000 | 2022-06-14 8:32AM EST | 40.00 | 26.75 | 24.30 | 27.55 | 0.00 | - | 1 | 2 | 85.25% |
© 2022 Yahoo. Tutti i diritti riservati.
