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 febbraio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240216C00003000 | 2023-11-08 10:06AM EST | 3.00 | 9.20 | 9.45 | 10.20 | 0.00 | - | 1 | 44 | 217.58% |
| AAL240216C00005000 | 2023-07-24 8:35AM EST | 5.00 | 12.35 | 9.75 | 10.05 | 0.00 | - | 12 | 13 | 352.34% |
| AAL240216C00006000 | 2023-11-24 9:40AM EST | 6.00 | 6.50 | 6.80 | 7.25 | 0.00 | - | 3 | 21 | 65.63% |
| AAL240216C00007000 | 2023-11-02 12:59PM EST | 7.00 | 4.58 | 5.85 | 6.45 | 0.00 | - | 1 | 2 | 92.97% |
| AAL240216C00008000 | 2023-11-30 11:37AM EST | 8.00 | 4.50 | 5.10 | 5.45 | 0.00 | - | 2 | 74 | 91.21% |
| AAL240216C00009000 | 2023-11-27 1:00PM EST | 9.00 | 3.35 | 4.10 | 4.35 | 0.00 | - | 21 | 76 | 68.95% |
| AAL240216C00010000 | 2023-12-01 11:01AM EST | 10.00 | 3.23 | 3.20 | 3.50 | +0.62 | +23.75% | 4 | 474 | 63.57% |
| AAL240216C00011000 | 2023-12-01 3:00PM EST | 11.00 | 2.38 | 2.29 | 2.59 | +0.55 | +30.05% | 23 | 1,864 | 53.03% |
| AAL240216C00012000 | 2023-12-01 3:53PM EST | 12.00 | 1.61 | 1.61 | 1.65 | +0.44 | +37.61% | 135 | 2,063 | 46.48% |
| AAL240216C00013000 | 2023-12-01 3:56PM EST | 13.00 | 1.00 | 0.99 | 1.02 | +0.33 | +49.25% | 731 | 12,743 | 42.43% |
| AAL240216C00014000 | 2023-12-01 3:59PM EST | 14.00 | 0.56 | 0.55 | 0.58 | +0.20 | +55.56% | 445 | 2,878 | 40.23% |
| AAL240216C00015000 | 2023-12-01 3:49PM EST | 15.00 | 0.29 | 0.28 | 0.31 | +0.12 | +70.59% | 960 | 2,264 | 39.26% |
| AAL240216C00016000 | 2023-12-01 2:41PM EST | 16.00 | 0.14 | 0.14 | 0.15 | +0.06 | +75.00% | 244 | 7,486 | 38.28% |
| AAL240216C00017000 | 2023-12-01 3:45PM EST | 17.00 | 0.07 | 0.07 | 0.09 | +0.02 | +40.00% | 84 | 2,431 | 40.04% |
| AAL240216C00018000 | 2023-12-01 2:38PM EST | 18.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 304 | 4,896 | 42.58% |
| AAL240216C00019000 | 2023-12-01 1:42PM EST | 19.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 68 | 3,059 | 42.19% |
| AAL240216C00020000 | 2023-11-28 11:55AM EST | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,566 | 44.14% |
| AAL240216C00021000 | 2023-12-01 10:08AM EST | 21.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 15 | 191 | 62.11% |
| AAL240216C00022000 | 2023-11-07 9:52AM EST | 22.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 199 | 264 | 66.41% |
| AAL240216C00023000 | 2023-11-10 10:18AM EST | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 322 | 53.91% |
| AAL240216C00024000 | 2023-10-09 1:41PM EST | 24.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 174 | 59.38% |
| AAL240216C00025000 | 2023-11-22 9:46AM EST | 25.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 113 | 65.63% |
| AAL240216C00030000 | 2023-10-05 2:24PM EST | 30.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 835 | 92.19% |
| AAL240216C00035000 | 2023-09-05 1:24PM EST | 35.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 87.50% |
Opzioni Putper16 febbraio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240216P00003000 | 2023-11-07 3:22PM EST | 3.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1,440 | 1,470 | 191.41% |
| AAL240216P00005000 | 2023-11-30 9:30AM EST | 5.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 175 | 105.47% |
| AAL240216P00006000 | 2023-11-17 10:29AM EST | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 81 | 82.81% |
| AAL240216P00007000 | 2023-11-28 3:31PM EST | 7.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 3 | 882 | 88.28% |
| AAL240216P00008000 | 2023-12-01 9:30AM EST | 8.00 | 0.05 | 0.02 | 0.10 | -0.03 | -37.50% | 3 | 8,094 | 64.06% |
| AAL240216P00009000 | 2023-12-01 2:51PM EST | 9.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 4 | 7,753 | 56.25% |
| AAL240216P00010000 | 2023-12-01 3:00PM EST | 10.00 | 0.14 | 0.12 | 0.16 | -0.03 | -17.65% | 11 | 37,706 | 49.81% |
| AAL240216P00011000 | 2023-12-01 3:53PM EST | 11.00 | 0.25 | 0.24 | 0.26 | -0.08 | -24.24% | 951 | 49,161 | 43.16% |
| AAL240216P00012000 | 2023-12-01 2:51PM EST | 12.00 | 0.46 | 0.44 | 0.46 | -0.17 | -26.98% | 2,797 | 37,581 | 38.38% |
| AAL240216P00013000 | 2023-12-01 3:16PM EST | 13.00 | 0.84 | 0.82 | 0.84 | -0.27 | -24.32% | 227 | 19,940 | 35.69% |
| AAL240216P00014000 | 2023-11-29 1:22PM EST | 14.00 | 1.81 | 1.34 | 1.40 | 0.00 | - | 2,512 | 7,701 | 33.11% |
| AAL240216P00015000 | 2023-11-30 10:03AM EST | 15.00 | 2.94 | 1.93 | 2.40 | 0.00 | - | 125 | 8,895 | 44.92% |
| AAL240216P00016000 | 2023-11-30 1:30PM EST | 16.00 | 3.66 | 2.82 | 4.40 | 0.00 | - | 50 | 1,233 | 65.43% |
| AAL240216P00017000 | 2023-10-18 1:12PM EST | 17.00 | 5.57 | 4.55 | 4.90 | 0.00 | - | 1 | 0 | 80.27% |
| AAL240216P00018000 | 2023-10-18 1:12PM EST | 18.00 | 6.53 | 5.60 | 5.90 | 0.00 | - | 14 | 0 | 89.84% |
| AAL240216P00019000 | 2023-11-21 9:45AM EST | 19.00 | 6.80 | 5.85 | 6.25 | 0.00 | - | 34 | 1 | 68.16% |
| AAL240216P00020000 | 2023-08-08 10:30AM EST | 20.00 | 4.20 | 5.90 | 6.05 | 0.00 | - | 2 | 1 | 0.00% |
| AAL240216P00021000 | 2023-08-09 10:00AM EST | 21.00 | 5.10 | 6.95 | 7.05 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240216P00022000 | 2023-07-24 12:19PM EST | 22.00 | 5.15 | 7.15 | 7.30 | 0.00 | - | 5 | 0 | 0.00% |
| AAL240216P00023000 | 2023-06-20 10:10AM EST | 23.00 | 6.75 | 5.55 | 5.65 | 0.00 | - | 1 | 6 | 0.00% |
| AAL240216P00024000 | 2023-07-27 12:56PM EST | 24.00 | 7.30 | 9.30 | 9.45 | 0.00 | - | - | 0 | 0.00% |
| AAL240216P00030000 | 2023-12-01 11:02AM EST | 30.00 | 17.30 | 16.85 | 18.15 | -0.28 | -1.59% | 6 | 0 | 137.31% |
| AAL240216P00035000 | 2023-09-13 1:53PM EST | 35.00 | 21.65 | 23.25 | 23.30 | 0.00 | - | 4 | 0 | 198.93% |
© 2023 Yahoo. Tutti i diritti riservati.