AAL - American Airlines Group Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper18 luglio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250718C00001000 | 2023-05-26 10:35AM EDT | 1.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250718C00003000 | 2023-04-18 11:35AM EDT | 3.00 | 10.85 | 12.40 | 12.85 | 0.00 | - | 2 | 1 | 85.25% |
| AAL250718C00005000 | 2023-03-24 10:10AM EDT | 5.00 | 9.65 | 9.20 | 9.70 | 0.00 | - | 8 | 5 | 0.00% |
| AAL250718C00008000 | 2023-05-24 2:51PM EDT | 8.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250718C00010000 | 2023-04-10 11:40AM EDT | 10.00 | 6.65 | 6.55 | 6.95 | 0.00 | - | 1 | 3 | 52.64% |
| AAL250718C00012000 | 2023-05-22 11:27AM EDT | 12.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL250718C00015000 | 2023-06-02 11:34AM EDT | 15.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL250718C00017000 | 2023-06-01 2:54PM EDT | 17.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| AAL250718C00020000 | 2023-06-08 1:41PM EDT | 20.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| AAL250718C00022000 | 2023-05-08 9:30AM EDT | 22.00 | 1.60 | 1.93 | 2.12 | 0.00 | - | 6 | 46 | 45.04% |
| AAL250718C00025000 | 2023-04-18 11:26AM EDT | 25.00 | 0.98 | 1.27 | 1.54 | 0.00 | - | 3 | 0 | 43.95% |
| AAL250718C00027000 | 2023-04-18 11:29AM EDT | 27.00 | 0.78 | 0.97 | 1.30 | 0.00 | - | 4 | 4 | 44.09% |
| AAL250718C00030000 | 2023-05-19 11:15AM EDT | 30.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Opzioni Putper18 luglio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250718P00001000 | 2023-06-07 9:41AM EDT | 1.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL250718P00002000 | 2023-06-08 1:09PM EDT | 2.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAL250718P00003000 | 2023-06-08 1:13PM EDT | 3.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAL250718P00004000 | 2023-06-08 1:16PM EDT | 4.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAL250718P00005000 | 2023-06-06 11:00AM EDT | 5.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAL250718P00008000 | 2023-06-02 1:44PM EDT | 8.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAL250718P00010000 | 2023-06-08 12:47PM EDT | 10.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAL250718P00012000 | 2023-06-01 1:49PM EDT | 12.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 3.13% |
| AAL250718P00015000 | 2023-06-01 12:24PM EDT | 15.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AAL250718P00020000 | 2023-05-31 9:48AM EDT | 20.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL250718P00030000 | 2023-05-25 10:36AM EDT | 30.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.