American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL220128C00012000 | 2022-01-21 3:43PM EST | 12.00 | 4.40 | 4.25 | 4.40 | -2.72 | -38.20% | 41 | 10 | 117.19% |
| AAL220128C00013500 | 2022-01-20 2:35PM EST | 13.50 | 3.59 | 2.77 | 2.96 | 0.00 | - | 41 | 40 | 94.53% |
| AAL220128C00014000 | 2022-01-21 1:17PM EST | 14.00 | 2.39 | 2.24 | 2.42 | -0.62 | -20.60% | 36 | 259 | 67.19% |
| AAL220128C00014500 | 2022-01-21 3:59PM EST | 14.50 | 1.96 | 1.78 | 2.00 | -0.63 | -24.32% | 19 | 13 | 71.88% |
| AAL220128C00015000 | 2022-01-21 3:59PM EST | 15.00 | 1.47 | 1.40 | 1.49 | -0.38 | -20.54% | 192 | 309 | 66.80% |
| AAL220128C00015500 | 2022-01-21 3:59PM EST | 15.50 | 1.05 | 1.03 | 1.08 | -0.97 | -48.02% | 124 | 62 | 64.65% |
| AAL220128C00016000 | 2022-01-21 3:59PM EST | 16.00 | 0.72 | 0.69 | 0.72 | -0.28 | -28.00% | 1,051 | 502 | 60.74% |
| AAL220128C00016500 | 2022-01-21 3:59PM EST | 16.50 | 0.44 | 0.41 | 0.43 | -0.24 | -35.29% | 3,001 | 591 | 56.64% |
| AAL220128C00017000 | 2022-01-21 3:59PM EST | 17.00 | 0.25 | 0.23 | 0.24 | -0.19 | -43.18% | 7,750 | 3,234 | 55.47% |
| AAL220128C00017500 | 2022-01-21 3:59PM EST | 17.50 | 0.13 | 0.12 | 0.13 | -0.11 | -45.83% | 4,955 | 2,437 | 55.47% |
| AAL220128C00018000 | 2022-01-21 3:57PM EST | 18.00 | 0.06 | 0.06 | 0.07 | -0.10 | -62.50% | 8,091 | 3,094 | 56.25% |
| AAL220128C00018500 | 2022-01-21 3:56PM EST | 18.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 5,167 | 4,477 | 61.72% |
| AAL220128C00019000 | 2022-01-21 3:59PM EST | 19.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 5,084 | 6,968 | 67.97% |
| AAL220128C00019500 | 2022-01-21 3:39PM EST | 19.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 435 | 3,635 | 71.88% |
| AAL220128C00020000 | 2022-01-21 3:56PM EST | 20.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 682 | 4,003 | 79.69% |
| AAL220128C00020500 | 2022-01-21 2:58PM EST | 20.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 165 | 1,431 | 87.50% |
| AAL220128C00021000 | 2022-01-21 3:54PM EST | 21.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 652 | 2,243 | 87.50% |
| AAL220128C00021500 | 2022-01-21 12:45PM EST | 21.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 102 | 1,211 | 98.44% |
| AAL220128C00022000 | 2022-01-21 2:58PM EST | 22.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 27 | 1,351 | 104.69% |
| AAL220128C00022500 | 2022-01-21 12:45PM EST | 22.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 11 | 716 | 106.25% |
| AAL220128C00023000 | 2022-01-21 1:08PM EST | 23.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 13 | 1,764 | 118.75% |
| AAL220128C00023500 | 2022-01-21 11:54AM EST | 23.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 74 | 2,258 | 123.44% |
| AAL220128C00024000 | 2022-01-21 12:25PM EST | 24.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 82 | 1,068 | 129.69% |
| AAL220128C00025000 | 2022-01-20 12:17PM EST | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 311 | 688 | 128.13% |
| AAL220128C00026000 | 2022-01-12 2:18PM EST | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 57 | 325 | 137.50% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL220128P00012000 | 2022-01-20 9:53AM EST | 12.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 189 | 100.00% |
| AAL220128P00013000 | 2022-01-21 3:50PM EST | 13.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 475 | 270 | 90.63% |
| AAL220128P00013500 | 2022-01-21 1:49PM EST | 13.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 103 | 82.81% |
| AAL220128P00014000 | 2022-01-21 3:21PM EST | 14.00 | 0.05 | 0.05 | 0.06 | +0.03 | +150.00% | 205 | 662 | 76.56% |
| AAL220128P00014500 | 2022-01-21 3:59PM EST | 14.50 | 0.09 | 0.08 | 0.09 | +0.06 | +200.00% | 398 | 247 | 70.70% |
| AAL220128P00015000 | 2022-01-21 3:59PM EST | 15.00 | 0.14 | 0.13 | 0.15 | +0.07 | +100.00% | 5,500 | 497 | 65.82% |
| AAL220128P00015500 | 2022-01-21 3:55PM EST | 15.50 | 0.23 | 0.23 | 0.24 | +0.09 | +64.29% | 1,960 | 672 | 61.91% |
| AAL220128P00016000 | 2022-01-21 3:59PM EST | 16.00 | 0.37 | 0.38 | 0.39 | +0.14 | +60.87% | 4,109 | 2,995 | 58.40% |
| AAL220128P00016500 | 2022-01-21 3:59PM EST | 16.50 | 0.60 | 0.60 | 0.62 | +0.19 | +46.34% | 2,327 | 1,372 | 55.66% |
| AAL220128P00017000 | 2022-01-21 3:59PM EST | 17.00 | 0.91 | 0.91 | 0.92 | +0.25 | +37.88% | 2,185 | 3,017 | 52.93% |
| AAL220128P00017500 | 2022-01-21 3:59PM EST | 17.50 | 1.30 | 1.24 | 1.34 | +0.29 | +28.71% | 818 | 2,142 | 58.01% |
| AAL220128P00018000 | 2022-01-21 3:48PM EST | 18.00 | 1.70 | 1.69 | 1.80 | +0.34 | +25.00% | 622 | 1,440 | 51.56% |
| AAL220128P00018500 | 2022-01-21 3:58PM EST | 18.50 | 2.21 | 2.16 | 2.27 | +0.36 | +19.46% | 116 | 1,384 | 50.00% |
| AAL220128P00019000 | 2022-01-21 3:38PM EST | 19.00 | 2.71 | 2.63 | 2.77 | +0.56 | +26.05% | 117 | 838 | 78.91% |
| AAL220128P00019500 | 2022-01-21 11:23AM EST | 19.50 | 2.83 | 3.15 | 3.30 | +0.38 | +15.51% | 50 | 617 | 71.88% |
| AAL220128P00020000 | 2022-01-21 2:43PM EST | 20.00 | 3.69 | 3.65 | 3.80 | +0.91 | +32.73% | 106 | 295 | 79.69% |
| AAL220128P00020500 | 2022-01-21 2:32PM EST | 20.50 | 4.18 | 4.10 | 4.35 | +0.68 | +19.43% | 82 | 45 | 87.50% |
| AAL220128P00021000 | 2022-01-21 3:44PM EST | 21.00 | 4.63 | 4.60 | 4.85 | +0.66 | +16.62% | 69 | 82 | 95.31% |
| AAL220128P00021500 | 2022-01-21 11:11AM EST | 21.50 | 4.91 | 5.15 | 5.40 | +2.15 | +77.90% | 3 | 74 | 125.00% |
| AAL220128P00022000 | 2022-01-21 1:41PM EST | 22.00 | 5.70 | 5.60 | 5.85 | +0.55 | +10.68% | 5 | 64 | 109.38% |
| AAL220128P00022500 | 2022-01-14 2:58PM EST | 22.50 | 3.95 | 6.10 | 6.25 | 0.00 | - | 25 | 23 | 129.69% |
| AAL220128P00023000 | 2022-01-20 3:01PM EST | 23.00 | 6.00 | 6.60 | 7.05 | 0.00 | - | 10 | 38 | 164.45% |
| AAL220128P00023500 | 2022-01-14 3:51PM EST | 23.50 | 5.02 | 7.10 | 7.30 | 0.00 | - | 2 | 24 | 50.00% |
| AAL220128P00024000 | 2022-01-05 2:47PM EST | 24.00 | 5.25 | 7.60 | 7.85 | 0.00 | - | 1 | 15 | 134.38% |
| AAL220128P00026000 | 2022-01-21 2:42PM EST | 26.00 | 9.60 | 9.60 | 9.80 | +0.85 | +9.71% | 1 | 5 | 50.00% |
© 2022 Yahoo. Tutti i diritti riservati.
