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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250117C00001000 | 2023-01-24 10:35AM EST | 1.00 | 15.39 | 15.25 | 15.95 | 0.00 | - | 1 | 48 | 134.38% |
| AAL250117C00002000 | 2022-10-11 8:54AM EST | 2.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAL250117C00003000 | 2023-01-23 2:45PM EST | 3.00 | 13.70 | 13.65 | 14.10 | 0.00 | - | 2 | 27 | 99.02% |
| AAL250117C00004000 | 2023-01-12 10:23AM EST | 4.00 | 12.81 | 12.85 | 13.30 | 0.00 | - | 1 | 43 | 92.38% |
| AAL250117C00005000 | 2023-01-18 12:05PM EST | 5.00 | 12.60 | 12.05 | 12.45 | 0.00 | - | 10 | 1,151 | 85.25% |
| AAL250117C00008000 | 2023-01-26 1:55PM EST | 8.00 | 10.25 | 9.65 | 10.10 | +0.35 | +3.54% | 100 | 2,157 | 70.41% |
| AAL250117C00010000 | 2023-01-26 2:37PM EST | 10.00 | 8.40 | 8.25 | 8.50 | 0.00 | - | 11 | 3,033 | 63.14% |
| AAL250117C00012000 | 2023-01-27 2:45PM EST | 12.00 | 7.20 | 6.95 | 7.20 | +0.15 | +2.13% | 4 | 3,242 | 58.77% |
| AAL250117C00015000 | 2023-01-26 3:54PM EST | 15.00 | 5.50 | 5.20 | 5.50 | 0.00 | - | 148 | 14,446 | 53.44% |
| AAL250117C00017000 | 2023-01-27 3:50PM EST | 17.00 | 4.35 | 4.15 | 4.45 | -0.02 | -0.46% | 31 | 7,689 | 51.56% |
| AAL250117C00020000 | 2023-01-26 9:39AM EST | 20.00 | 3.05 | 2.94 | 3.30 | 0.00 | - | 14 | 768 | 48.85% |
| AAL250117C00022000 | 2023-01-24 11:10AM EST | 22.00 | 2.67 | 2.42 | 2.61 | 0.00 | - | 30 | 120 | 46.61% |
| AAL250117C00025000 | 2023-01-27 10:17AM EST | 25.00 | 1.89 | 1.60 | 1.84 | +0.05 | +2.72% | 4 | 7,119 | 44.37% |
| AAL250117C00027000 | 2023-01-25 1:18PM EST | 27.00 | 1.49 | 1.27 | 1.45 | 0.00 | - | 57 | 1,005 | 43.21% |
| AAL250117C00030000 | 2023-01-26 2:11PM EST | 30.00 | 1.02 | 0.87 | 1.11 | 0.00 | - | 35 | 836 | 43.21% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250117P00001000 | 2023-01-23 10:10AM EST | 1.00 | 0.06 | 0.02 | 0.15 | 0.00 | - | 399 | 198 | 114.45% |
| AAL250117P00002000 | 2023-01-27 3:45PM EST | 2.00 | 0.15 | 0.10 | 0.17 | +0.03 | +25.00% | 144 | 30 | 91.60% |
| AAL250117P00003000 | 2023-01-25 1:21PM EST | 3.00 | 0.22 | 0.17 | 0.27 | 0.00 | - | 1 | 10,291 | 81.84% |
| AAL250117P00004000 | 2023-01-25 2:07PM EST | 4.00 | 0.39 | 0.27 | 0.42 | 0.00 | - | 1 | 1,018 | 76.27% |
| AAL250117P00005000 | 2023-01-27 3:56PM EST | 5.00 | 0.50 | 0.50 | 0.51 | 0.00 | - | 6,756 | 200,770 | 72.36% |
| AAL250117P00008000 | 2023-01-17 3:29PM EST | 8.00 | 0.95 | 0.86 | 0.95 | 0.00 | - | 126 | 12,567 | 57.62% |
| AAL250117P00010000 | 2023-01-27 3:42PM EST | 10.00 | 1.20 | 1.21 | 1.30 | -0.06 | -4.76% | 1 | 59,012 | 50.49% |
| AAL250117P00012000 | 2023-01-27 3:50PM EST | 12.00 | 1.70 | 1.71 | 1.80 | -0.09 | -5.03% | 12 | 19,793 | 46.19% |
| AAL250117P00015000 | 2023-01-27 3:55PM EST | 15.00 | 2.83 | 2.63 | 2.83 | +0.03 | +1.07% | 24 | 7,768 | 40.28% |
| AAL250117P00017000 | 2023-01-27 3:24PM EST | 17.00 | 3.55 | 3.50 | 3.80 | -0.22 | -5.84% | 30 | 1,197 | 37.89% |
| AAL250117P00020000 | 2023-01-23 1:25PM EST | 20.00 | 5.55 | 5.10 | 5.45 | 0.00 | - | 110 | 745 | 33.42% |
| AAL250117P00022000 | 2023-01-25 3:06PM EST | 22.00 | 6.90 | 6.50 | 6.85 | 0.00 | - | 301 | 381 | 31.67% |
| AAL250117P00025000 | 2023-01-13 1:13PM EST | 25.00 | 8.92 | 8.80 | 9.15 | 0.00 | - | 46 | 54 | 28.13% |
| AAL250117P00027000 | 2023-01-13 1:13PM EST | 27.00 | 10.52 | 10.60 | 10.90 | 0.00 | - | 5 | 10 | 26.64% |
| AAL250117P00030000 | 2023-01-17 10:48AM EST | 30.00 | 13.60 | 13.40 | 13.80 | 0.00 | - | 1 | 1 | 27.98% |
© 2023 Yahoo. Tutti i diritti riservati.
