American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:52PM EST. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621C00003000 | 2023-01-27 9:41AM EST | 3.00 | 14.10 | 13.55 | 13.85 | +0.50 | +3.68% | 3 | 64 | 102.93% |
| AAL240621C00005000 | 2023-01-27 11:29AM EST | 5.00 | 12.00 | 11.80 | 12.10 | +0.35 | +3.00% | 1 | 337 | 87.11% |
| AAL240621C00008000 | 2023-01-27 12:30PM EST | 8.00 | 9.30 | 9.35 | 9.55 | -1.15 | -11.00% | 4 | 155 | 71.97% |
| AAL240621C00010000 | 2023-01-27 9:38AM EST | 10.00 | 8.20 | 7.80 | 8.00 | +0.28 | +3.54% | 1 | 687 | 64.84% |
| AAL240621C00013000 | 2023-01-25 11:06AM EST | 13.00 | 5.93 | 5.60 | 5.85 | +0.30 | +5.33% | 1 | 1,331 | 55.47% |
| AAL240621C00015000 | 2023-01-27 12:22PM EST | 15.00 | 4.55 | 4.45 | 4.55 | +0.05 | +1.11% | 201 | 17,230 | 51.27% |
| AAL240621C00018000 | 2023-01-27 11:48AM EST | 18.00 | 3.07 | 2.95 | 3.05 | -0.03 | -0.97% | 11 | 1,478 | 47.22% |
| AAL240621C00020000 | 2023-01-26 3:58PM EST | 20.00 | 2.40 | 2.22 | 2.39 | 0.00 | - | 27 | 2,224 | 46.31% |
| AAL240621C00022000 | 2023-01-19 3:56PM EST | 22.00 | 2.00 | 1.63 | 1.77 | 0.00 | - | 45 | 447 | 44.31% |
| AAL240621C00025000 | 2023-01-25 1:20PM EST | 25.00 | 1.18 | 1.05 | 1.12 | 0.00 | - | 3 | 766 | 42.33% |
| AAL240621C00027000 | 2023-01-27 12:05PM EST | 27.00 | 0.80 | 0.73 | 0.82 | -0.20 | -20.00% | 2 | 574 | 41.36% |
| AAL240621C00030000 | 2023-01-18 3:34PM EST | 30.00 | 0.68 | 0.45 | 0.52 | 0.00 | - | 3 | 1,804 | 40.48% |
| AAL240621C00032000 | 2023-01-26 9:43AM EST | 32.00 | 0.37 | 0.35 | 0.39 | 0.00 | - | 1 | 497 | 40.19% |
| AAL240621C00035000 | 2023-01-25 9:30AM EST | 35.00 | 0.28 | 0.22 | 0.27 | 0.00 | - | 10 | 823 | 40.33% |
| AAL240621C00037000 | 2023-01-27 11:02AM EST | 37.00 | 0.20 | 0.17 | 0.22 | -0.04 | -16.67% | 1 | 59 | 40.67% |
| AAL240621C00040000 | 2023-01-25 2:10PM EST | 40.00 | 0.16 | 0.11 | 0.17 | 0.00 | - | 2 | 778 | 41.50% |
Opzioni Putper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00003000 | 2023-01-25 11:08AM EST | 3.00 | 0.10 | 0.07 | 0.15 | 0.00 | - | 2 | 10,091 | 83.40% |
| AAL240621P00005000 | 2023-01-26 3:32PM EST | 5.00 | 0.31 | 0.18 | 0.34 | 0.00 | - | 104 | 95,125 | 71.39% |
| AAL240621P00008000 | 2023-01-26 12:37PM EST | 8.00 | 0.59 | 0.43 | 0.66 | 0.00 | - | 2 | 8,373 | 56.93% |
| AAL240621P00010000 | 2023-01-26 3:03PM EST | 10.00 | 0.88 | 0.82 | 0.89 | 0.00 | - | 47 | 21,304 | 50.59% |
| AAL240621P00013000 | 2023-01-27 9:39AM EST | 13.00 | 1.51 | 1.49 | 1.58 | -0.11 | -6.79% | 1 | 16,782 | 43.60% |
| AAL240621P00015000 | 2023-01-27 10:18AM EST | 15.00 | 2.19 | 2.17 | 2.28 | -0.15 | -6.41% | 1 | 9,212 | 39.97% |
| AAL240621P00018000 | 2023-01-26 9:42AM EST | 18.00 | 3.78 | 3.55 | 3.70 | 0.00 | - | 110 | 12,994 | 35.23% |
| AAL240621P00020000 | 2023-01-20 10:29AM EST | 20.00 | 5.30 | 4.75 | 4.90 | 0.00 | - | 10 | 1,021 | 32.25% |
| AAL240621P00022000 | 2023-01-19 3:54PM EST | 22.00 | 6.65 | 6.15 | 6.35 | 0.00 | - | 80 | 130 | 30.03% |
| AAL240621P00025000 | 2023-01-17 9:30AM EST | 25.00 | 8.50 | 8.65 | 8.85 | 0.00 | - | 2 | 64 | 26.76% |
| AAL240621P00027000 | 2023-01-13 2:27PM EST | 27.00 | 10.16 | 10.55 | 10.75 | 0.00 | - | 3 | 3 | 27.05% |
| AAL240621P00030000 | 2022-10-18 11:18AM EST | 30.00 | 16.38 | 16.05 | 16.30 | 0.00 | - | 19 | 0 | 72.78% |
| AAL240621P00032000 | 2022-08-08 10:39AM EST | 32.00 | 17.15 | 18.45 | 18.80 | 0.00 | - | 1 | 1 | 82.06% |
| AAL240621P00035000 | 2022-11-01 11:19AM EST | 35.00 | 20.80 | 20.80 | 21.00 | 0.00 | - | 1 | 0 | 76.73% |
| AAL240621P00040000 | 2022-06-17 10:00AM EST | 40.00 | 27.87 | 25.15 | 25.75 | 0.00 | - | 1 | 16 | 76.51% |
© 2023 Yahoo. Tutti i diritti riservati.
