American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
13,30-0,24 (-1,77%)
Alla chiusura: 4:00PM EDT
13,18 -0,12 (-0,90%)
Before hours: 7:26AM EDT
Opzioni d'acquistoper14 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL200814C00005000 | 2020-08-11 9:32AM EDT | 5.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AAL200814C00005500 | 2020-08-13 11:19AM EDT | 5.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAL200814C00006000 | 2020-08-12 11:33AM EDT | 6.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| AAL200814C00007000 | 2020-08-11 3:46PM EDT | 7.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAL200814C00007500 | 2020-08-05 2:27PM EDT | 7.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| AAL200814C00008000 | 2020-08-10 2:10PM EDT | 8.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| AAL200814C00008500 | 2020-08-13 3:30PM EDT | 8.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| AAL200814C00009000 | 2020-08-12 1:46PM EDT | 9.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AAL200814C00009500 | 2020-08-12 10:56AM EDT | 9.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| AAL200814C00010000 | 2020-08-13 10:16AM EDT | 10.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 132 | 0.00% |
| AAL200814C00010500 | 2020-08-13 9:36AM EDT | 10.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| AAL200814C00011000 | 2020-08-13 3:42PM EDT | 11.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 117 | 668 | 0.00% |
| AAL200814C00011500 | 2020-08-13 3:42PM EDT | 11.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 105 | 3,365 | 0.00% |
| AAL200814C00012000 | 2020-08-13 3:54PM EDT | 12.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 577 | 6,521 | 0.00% |
| AAL200814C00012500 | 2020-08-13 3:49PM EDT | 12.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 895 | 2,643 | 0.00% |
| AAL200814C00013000 | 2020-08-13 3:59PM EDT | 13.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2,809 | 8,527 | 0.00% |
| AAL200814C00013500 | 2020-08-13 3:59PM EDT | 13.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15,499 | 11,147 | 12.50% |
| AAL200814C00014000 | 2020-08-13 3:59PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15,428 | 15,436 | 25.00% |
| AAL200814C00014500 | 2020-08-13 3:57PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,236 | 10,521 | 50.00% |
| AAL200814C00015000 | 2020-08-13 3:47PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,567 | 14,736 | 50.00% |
| AAL200814C00015500 | 2020-08-13 3:58PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,194 | 4,941 | 50.00% |
| AAL200814C00016000 | 2020-08-13 3:59PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,228 | 6,450 | 50.00% |
| AAL200814C00016500 | 2020-08-13 2:03PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 2,112 | 50.00% |
| AAL200814C00017000 | 2020-08-13 3:33PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 314 | 4,400 | 50.00% |
| AAL200814C00017500 | 2020-08-13 3:14PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 302 | 1,296 | 50.00% |
| AAL200814C00018000 | 2020-08-13 2:34PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 123 | 12,952 | 50.00% |
| AAL200814C00018500 | 2020-08-13 9:53AM EDT | 18.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 69 | 953 | 50.00% |
| AAL200814C00019000 | 2020-08-13 12:16PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,064 | 50.00% |
| AAL200814C00019500 | 2020-08-12 9:33AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 145 | 50.00% |
| AAL200814C00020000 | 2020-08-13 12:08PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 5,559 | 100.00% |
| AAL200814C00025000 | 2020-08-11 2:06PM EDT | 25.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 4 | 858 | 450.00% |
| AAL200814C00026000 | 2020-08-11 9:50AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 82 | 50.00% |
Opzioni Putper14 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL200814P00005000 | 2020-08-11 3:13PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| AAL200814P00005500 | 2020-08-12 12:28PM EDT | 5.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AAL200814P00006000 | 2020-08-05 2:18PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 64 | 50.00% |
| AAL200814P00007000 | 2020-08-11 11:20AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| AAL200814P00007500 | 2020-08-10 12:38PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 830 | 50.00% |
| AAL200814P00008000 | 2020-08-11 9:38AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,126 | 50.00% |
| AAL200814P00008500 | 2020-08-13 1:42PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 643 | 50.00% |
| AAL200814P00009000 | 2020-08-13 10:54AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 750 | 50.00% |
| AAL200814P00009500 | 2020-08-13 1:02PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 1,077 | 50.00% |
| AAL200814P00010000 | 2020-08-13 11:58AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,510 | 50.00% |
| AAL200814P00010500 | 2020-08-13 2:32PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 2,427 | 50.00% |
| AAL200814P00011000 | 2020-08-13 2:31PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 154 | 7,733 | 50.00% |
| AAL200814P00011500 | 2020-08-13 3:32PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,117 | 4,338 | 50.00% |
| AAL200814P00012000 | 2020-08-13 3:54PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 438 | 3,876 | 50.00% |
| AAL200814P00012500 | 2020-08-13 3:57PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,579 | 4,563 | 25.00% |
| AAL200814P00013000 | 2020-08-13 3:58PM EDT | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8,108 | 12,010 | 12.50% |
| AAL200814P00013500 | 2020-08-13 3:59PM EDT | 13.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6,895 | 5,411 | 0.00% |
| AAL200814P00014000 | 2020-08-13 3:58PM EDT | 14.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,332 | 4,090 | 0.00% |
| AAL200814P00014500 | 2020-08-13 3:59PM EDT | 14.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 345 | 1,944 | 0.00% |
| AAL200814P00015000 | 2020-08-13 3:47PM EDT | 15.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 255 | 1,213 | 0.00% |
| AAL200814P00015500 | 2020-08-13 2:36PM EDT | 15.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 8 | 521 | 0.00% |
| AAL200814P00016000 | 2020-08-13 3:55PM EDT | 16.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 176 | 0.00% |
| AAL200814P00016500 | 2020-08-13 1:06PM EDT | 16.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 27 | 43 | 0.00% |
| AAL200814P00017000 | 2020-08-12 12:08PM EDT | 17.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| AAL200814P00017500 | 2020-08-12 12:48PM EDT | 17.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| AAL200814P00018000 | 2020-08-13 12:30PM EDT | 18.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| AAL200814P00018500 | 2020-08-13 12:40PM EDT | 18.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| AAL200814P00019000 | 2020-08-07 12:51PM EDT | 19.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAL200814P00019500 | 2020-08-07 12:07PM EDT | 19.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| AAL200814P00020000 | 2020-08-12 10:56AM EDT | 20.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 33 | 22 | 0.00% |
| AAL200814P00025000 | 2020-08-07 12:19PM EDT | 25.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 0.00% |
| AAL200814P00027000 | 2020-08-11 11:34AM EDT | 27.00 | 12.65 | - | - | 0.00 | - | - | - | 0.00% |
© 2020 Verizon Media. Tutti i diritti riservati.
