American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL261218C00001000 | 2024-07-17 9:50AM EDT | 1.00 | 10.10 | 7.50 | 12.00 | 0.00 | - | 10 | 34 | 103.52% |
| AAL261218C00002000 | 2024-07-25 9:31AM EDT | 2.00 | 8.20 | 6.50 | 11.50 | 0.00 | - | 1 | 21 | 96.48% |
| AAL261218C00003000 | 2024-07-24 10:32AM EDT | 3.00 | 7.75 | 6.65 | 10.35 | 0.00 | - | 1 | 15 | 101.27% |
| AAL261218C00004000 | 2024-07-24 2:36PM EDT | 4.00 | 6.88 | 6.55 | 8.50 | 0.00 | - | 11 | 583 | 80.76% |
| AAL261218C00005000 | 2024-07-25 3:38PM EDT | 5.00 | 6.60 | 6.05 | 7.25 | 0.00 | - | 18 | 226 | 69.39% |
| AAL261218C00008000 | 2024-07-25 3:20PM EDT | 8.00 | 4.55 | 4.00 | 4.65 | 0.00 | - | 110 | 621 | 50.68% |
| AAL261218C00010000 | 2024-07-26 2:20PM EDT | 10.00 | 3.40 | 3.20 | 3.50 | -0.10 | -2.86% | 43 | 2,618 | 51.27% |
| AAL261218C00012000 | 2024-07-26 3:19PM EDT | 12.00 | 2.55 | 2.55 | 2.90 | -0.06 | -2.30% | 21 | 3,123 | 52.22% |
| AAL261218C00015000 | 2024-07-26 10:39AM EDT | 15.00 | 1.54 | 1.59 | 1.74 | -0.12 | -7.23% | 131 | 3,370 | 45.63% |
| AAL261218C00017000 | 2024-07-26 12:52PM EDT | 17.00 | 1.40 | 1.21 | 1.36 | +0.06 | +4.48% | 21 | 3,411 | 45.17% |
| AAL261218C00020000 | 2024-07-26 3:01PM EDT | 20.00 | 0.81 | 0.80 | 0.97 | -0.07 | -7.95% | 140 | 4,436 | 45.04% |
| AAL261218C00022000 | 2024-07-25 3:47PM EDT | 22.00 | 0.70 | 0.62 | 1.13 | 0.00 | - | 24 | 984 | 51.37% |
| AAL261218C00025000 | 2024-07-26 2:11PM EDT | 25.00 | 0.46 | 0.44 | 0.50 | -0.01 | -2.13% | 1 | 1,536 | 43.21% |
| AAL261218C00027000 | 2024-07-19 9:41AM EDT | 27.00 | 0.41 | 0.12 | 0.43 | 0.00 | - | 2 | 127 | 43.90% |
| AAL261218C00030000 | 2024-07-26 11:42AM EDT | 30.00 | 0.28 | 0.27 | 0.31 | -0.03 | -9.68% | 45 | 710 | 43.56% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL261218P00001000 | 2024-07-15 3:29PM EDT | 1.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 1 | 1 | 85.94% |
| AAL261218P00002000 | 2024-07-12 1:50PM EDT | 2.00 | 0.10 | 0.02 | 1.12 | 0.00 | - | 1 | 21 | 112.31% |
| AAL261218P00003000 | 2024-07-25 9:30AM EDT | 3.00 | 0.24 | 0.10 | 0.26 | 0.00 | - | 1 | 73 | 58.79% |
| AAL261218P00004000 | 2024-07-12 2:40PM EDT | 4.00 | 0.30 | 0.13 | 0.33 | +0.05 | +20.00% | 10 | 59 | 55.18% |
| AAL261218P00005000 | 2024-07-26 11:52AM EDT | 5.00 | 0.45 | 0.37 | 0.46 | +0.04 | +9.76% | 1 | 21,146 | 49.56% |
| AAL261218P00008000 | 2024-07-26 11:15AM EDT | 8.00 | 1.18 | 1.09 | 1.18 | +0.08 | +7.27% | 155 | 16,316 | 40.06% |
| AAL261218P00010000 | 2024-07-26 1:15PM EDT | 10.00 | 1.93 | 1.52 | 1.95 | +0.07 | +3.76% | 144 | 24,113 | 35.74% |
| AAL261218P00012000 | 2024-07-25 12:00PM EDT | 12.00 | 2.84 | 0.80 | 5.50 | 0.00 | - | 3 | 6,671 | 72.07% |
| AAL261218P00015000 | 2024-07-23 3:55PM EDT | 15.00 | 5.00 | 2.90 | 5.75 | 0.00 | - | 101 | 1,950 | 39.94% |
| AAL261218P00017000 | 2024-05-30 10:01AM EDT | 17.00 | 6.00 | 3.50 | 6.45 | 0.00 | - | 1 | 90 | 18.16% |
| AAL261218P00020000 | 2024-07-25 9:31AM EDT | 20.00 | 10.20 | 7.00 | 12.00 | 0.00 | - | 10 | 22 | 71.44% |
| AAL261218P00025000 | 2024-03-21 12:08PM EDT | 25.00 | 10.43 | 8.50 | 13.50 | 0.00 | - | - | 6 | 0.00% |
| AAL261218P00027000 | 2024-02-26 10:30AM EDT | 27.00 | 11.88 | 10.65 | 12.30 | 0.00 | - | 1 | 0 | 0.00% |
| AAL261218P00030000 | 2024-07-08 10:01AM EDT | 30.00 | 18.81 | 17.00 | 22.00 | 0.00 | - | 8 | 0 | 86.35% |
© 2024 Yahoo. Tutti i diritti riservati.