American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:24PM EDT. Mercato aperto.
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL220812C00005000 | 2022-08-10 10:37AM EDT | 5.00 | 10.15 | 10.15 | 10.25 | 0.00 | - | 10 | 8 | 1,012.50% |
| AAL220812C00008500 | 2022-08-02 9:59AM EDT | 8.50 | 5.55 | 6.65 | 6.75 | 0.00 | - | - | 3 | 562.50% |
| AAL220812C00009000 | 2022-08-02 3:58PM EDT | 9.00 | 5.08 | 6.15 | 6.25 | 0.00 | - | 12 | 30 | 512.50% |
| AAL220812C00009500 | 2022-08-01 10:02AM EDT | 9.50 | 4.35 | 5.65 | 5.75 | 0.00 | - | 15 | 15 | 468.75% |
| AAL220812C00010000 | 2022-08-08 10:51AM EDT | 10.00 | 5.15 | 5.15 | 5.25 | 0.00 | - | 4 | 25 | 421.88% |
| AAL220812C00010500 | 2022-08-05 3:54PM EDT | 10.50 | 4.54 | 4.65 | 4.75 | +0.26 | +6.07% | 1 | 6 | 381.25% |
| AAL220812C00011000 | 2022-08-11 9:30AM EDT | 11.00 | 4.37 | 4.15 | 4.25 | 0.00 | - | 1 | 19 | 337.50% |
| AAL220812C00011500 | 2022-08-09 10:40AM EDT | 11.50 | 3.00 | 3.65 | 3.75 | 0.00 | - | 1 | 79 | 300.00% |
| AAL220812C00012000 | 2022-08-12 1:28PM EDT | 12.00 | 3.20 | 3.15 | 3.25 | -0.10 | -3.03% | 52 | 99 | 259.38% |
| AAL220812C00012500 | 2022-08-12 11:36AM EDT | 12.50 | 2.69 | 2.69 | 2.74 | +0.23 | +9.35% | 10 | 240 | 206.25% |
| AAL220812C00013000 | 2022-08-12 1:27PM EDT | 13.00 | 2.22 | 2.19 | 2.24 | +0.25 | +12.69% | 4 | 410 | 171.88% |
| AAL220812C00013500 | 2022-08-12 1:51PM EDT | 13.50 | 1.75 | 1.69 | 1.74 | +0.29 | +19.86% | 316 | 1,116 | 137.50% |
| AAL220812C00014000 | 2022-08-12 1:51PM EDT | 14.00 | 1.26 | 1.19 | 1.24 | +0.26 | +26.00% | 100 | 3,118 | 103.13% |
| AAL220812C00014500 | 2022-08-12 2:09PM EDT | 14.50 | 0.71 | 0.70 | 0.72 | +0.19 | +36.54% | 461 | 3,180 | 25.00% |
| AAL220812C00015000 | 2022-08-12 2:07PM EDT | 15.00 | 0.22 | 0.22 | 0.24 | +0.05 | +29.41% | 7,662 | 11,005 | 28.91% |
| AAL220812C00015500 | 2022-08-12 2:09PM EDT | 15.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3,438 | 13,169 | 32.81% |
| AAL220812C00016000 | 2022-08-12 2:02PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 174 | 13,422 | 50.00% |
| AAL220812C00016500 | 2022-08-12 1:55PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 3,621 | 75.00% |
| AAL220812C00017000 | 2022-08-12 9:35AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,972 | 96.88% |
| AAL220812C00017500 | 2022-08-11 9:31AM EDT | 17.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 82 | 2,170 | 118.75% |
| AAL220812C00018000 | 2022-08-12 1:50PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 719 | 143.75% |
| AAL220812C00018500 | 2022-08-05 1:09PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 399 | 162.50% |
| AAL220812C00019000 | 2022-08-10 10:01AM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 636 | 181.25% |
| AAL220812C00020000 | 2022-08-11 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 482 | 50.00% |
| AAL220812C00021000 | 2022-08-09 11:05AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 250.00% |
| AAL220812C00022000 | 2022-07-18 11:36AM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 160 | 275.00% |
| AAL220812C00023000 | 2022-07-12 2:36PM EDT | 23.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 60 | 312.50% |
| AAL220812C00024000 | 2022-07-27 3:50PM EDT | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 89 | 337.50% |
| AAL220812C00025000 | 2022-08-11 10:13AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 54 | 362.50% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL220812P00005000 | 2022-07-22 9:47AM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 925.00% |
| AAL220812P00008000 | 2022-07-14 12:26PM EDT | 8.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 210 | 29 | 556.25% |
| AAL220812P00008500 | 2022-07-25 3:56PM EDT | 8.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 36 | 506.25% |
| AAL220812P00009000 | 2022-08-04 9:57AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 110 | 400.00% |
| AAL220812P00009500 | 2022-07-28 3:33PM EDT | 9.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 27 | 136 | 418.75% |
| AAL220812P00010000 | 2022-08-09 1:52PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 220 | 325.00% |
| AAL220812P00010500 | 2022-08-08 12:19PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,044 | 300.00% |
| AAL220812P00011000 | 2022-08-09 1:58PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,547 | 287.50% |
| AAL220812P00011500 | 2022-08-12 11:17AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,141 | 225.00% |
| AAL220812P00012000 | 2022-08-11 2:45PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,561 | 193.75% |
| AAL220812P00012500 | 2022-08-12 1:57PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 1,798 | 162.50% |
| AAL220812P00013000 | 2022-08-12 1:14PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 992 | 50.00% |
| AAL220812P00013500 | 2022-08-12 2:07PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,569 | 106.25% |
| AAL220812P00014000 | 2022-08-12 1:32PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 10,151 | 81.25% |
| AAL220812P00014500 | 2022-08-12 2:09PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 987 | 3,768 | 50.00% |
| AAL220812P00015000 | 2022-08-12 2:05PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | -0.17 | -94.44% | 3,300 | 2,679 | 28.91% |
| AAL220812P00015500 | 2022-08-12 2:02PM EDT | 15.50 | 0.30 | 0.29 | 0.31 | -0.23 | -43.40% | 712 | 712 | 38.28% |
| AAL220812P00016000 | 2022-08-12 1:29PM EDT | 16.00 | 0.77 | 0.77 | 0.80 | -0.27 | -25.96% | 248 | 202 | 50.00% |
| AAL220812P00016500 | 2022-08-12 12:56PM EDT | 16.50 | 1.33 | 1.27 | 1.31 | +0.26 | +24.30% | 9 | 66 | 84.38% |
| AAL220812P00017000 | 2022-08-11 11:53AM EDT | 17.00 | 1.93 | 1.76 | 1.81 | 0.00 | - | 2 | 506 | 96.88% |
| AAL220812P00017500 | 2022-08-10 2:03PM EDT | 17.50 | 2.18 | 2.27 | 2.31 | 0.00 | - | 1 | 95 | 134.38% |
| AAL220812P00018000 | 2022-08-12 9:54AM EDT | 18.00 | 2.81 | 2.76 | 2.80 | +0.01 | +0.36% | 1 | 1 | 50.00% |
| AAL220812P00018500 | 2022-08-05 12:39PM EDT | 18.50 | 3.71 | 3.25 | 3.35 | 0.00 | - | 3 | 1 | 196.88% |
| AAL220812P00019000 | 2022-08-11 9:48AM EDT | 19.00 | 3.82 | 3.75 | 3.85 | 0.00 | - | 4 | 7 | 218.75% |
| AAL220812P00020000 | 2022-08-04 10:03AM EDT | 20.00 | 5.35 | 4.75 | 4.85 | 0.00 | - | 1 | 18 | 262.50% |
| AAL220812P00021000 | 2022-08-01 9:34AM EDT | 21.00 | 7.35 | 5.75 | 5.85 | 0.00 | - | - | 2 | 300.00% |
© 2022 Yahoo. Tutti i diritti riservati.
