American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:16PM EST. Mercato aperto.
Opzioni d'acquistoper27 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230127C00005000 | 2023-01-26 9:41AM EST | 5.00 | 11.10 | 11.40 | 11.50 | 0.00 | - | 3 | 5 | 0.00% |
| AAL230127C00008000 | 2023-01-17 2:22PM EST | 8.00 | 9.00 | 8.40 | 8.55 | 0.00 | - | 1 | 2 | 587.50% |
| AAL230127C00008500 | 2023-01-26 9:42AM EST | 8.50 | 7.65 | 7.90 | 8.00 | 0.00 | - | 6 | 7 | 0.00% |
| AAL230127C00009000 | 2023-01-26 9:42AM EST | 9.00 | 7.15 | 7.40 | 7.50 | 0.00 | - | 24 | 24 | 0.00% |
| AAL230127C00009500 | 2023-01-26 3:26PM EST | 9.50 | 7.00 | 6.90 | 7.05 | 0.00 | - | 14 | 30 | 450.00% |
| AAL230127C00010000 | 2023-01-27 11:04AM EST | 10.00 | 6.50 | 6.40 | 6.55 | +0.21 | +3.34% | 5 | 11 | 412.50% |
| AAL230127C00010500 | 2023-01-27 9:37AM EST | 10.50 | 6.25 | 5.90 | 6.05 | +0.70 | +12.61% | 4 | 26 | 375.00% |
| AAL230127C00011000 | 2023-01-27 12:40PM EST | 11.00 | 5.40 | 5.40 | 5.50 | -0.13 | -2.35% | 2 | 5 | 0.00% |
| AAL230127C00011500 | 2023-01-26 9:37AM EST | 11.50 | 4.75 | 4.90 | 5.00 | 0.00 | - | 4 | 25 | 0.00% |
| AAL230127C00012000 | 2023-01-27 12:53PM EST | 12.00 | 4.40 | 4.45 | 4.55 | -0.10 | -2.22% | 8 | 128 | 275.00% |
| AAL230127C00012500 | 2023-01-27 11:06AM EST | 12.50 | 4.03 | 3.90 | 4.05 | +0.16 | +4.13% | 9 | 280 | 250.00% |
| AAL230127C00013000 | 2023-01-27 12:49PM EST | 13.00 | 3.40 | 3.40 | 3.55 | -0.01 | -0.29% | 162 | 992 | 218.75% |
| AAL230127C00013500 | 2023-01-27 12:54PM EST | 13.50 | 2.89 | 2.93 | 2.98 | +0.11 | +3.96% | 88 | 1,911 | 0.00% |
| AAL230127C00014000 | 2023-01-27 12:49PM EST | 14.00 | 2.40 | 2.44 | 2.48 | -0.06 | -2.44% | 134 | 1,655 | 0.00% |
| AAL230127C00014500 | 2023-01-27 1:00PM EST | 14.50 | 1.97 | 1.93 | 1.97 | -0.20 | -9.22% | 124 | 1,291 | 0.00% |
| AAL230127C00015000 | 2023-01-27 12:36PM EST | 15.00 | 1.44 | 1.44 | 1.48 | -0.21 | -12.73% | 832 | 1,458 | 0.00% |
| AAL230127C00015500 | 2023-01-27 12:55PM EST | 15.50 | 0.97 | 0.93 | 0.99 | -0.15 | -13.39% | 95 | 1,856 | 0.00% |
| AAL230127C00016000 | 2023-01-27 12:56PM EST | 16.00 | 0.50 | 0.44 | 0.48 | -0.12 | -19.35% | 9,440 | 12,213 | 0.00% |
| AAL230127C00016500 | 2023-01-27 1:00PM EST | 16.50 | 0.06 | 0.05 | 0.06 | -0.16 | -72.73% | 7,026 | 11,607 | 10.55% |
| AAL230127C00017000 | 2023-01-27 12:58PM EST | 17.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 11,531 | 21,378 | 35.94% |
| AAL230127C00017500 | 2023-01-27 12:55PM EST | 17.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 585 | 5,624 | 56.25% |
| AAL230127C00018000 | 2023-01-27 12:53PM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 463 | 5,747 | 78.13% |
| AAL230127C00018500 | 2023-01-27 12:55PM EST | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 801 | 96.88% |
| AAL230127C00019000 | 2023-01-27 11:12AM EST | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,097 | 118.75% |
| AAL230127C00019500 | 2023-01-26 9:45AM EST | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 137.50% |
| AAL230127C00020000 | 2023-01-26 10:39AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 14,589 | 156.25% |
| AAL230127C00021000 | 2023-01-27 9:37AM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,108 | 187.50% |
| AAL230127C00022000 | 2023-01-25 3:51PM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 25 | 225.00% |
| AAL230127C00025000 | 2023-01-18 9:35AM EST | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 300.00% |
Opzioni Putper27 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL230127P00008000 | 2023-01-04 11:57AM EST | 8.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 32 | 109 | 637.50% |
| AAL230127P00008500 | 2023-01-03 9:30AM EST | 8.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | 35 | 378 | 587.50% |
| AAL230127P00009000 | 2022-12-30 2:06PM EST | 9.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 75 | 405 | 525.00% |
| AAL230127P00009500 | 2023-01-11 9:58AM EST | 9.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 371 | 893 | 500.00% |
| AAL230127P00010000 | 2023-01-11 9:30AM EST | 10.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 886 | 412.50% |
| AAL230127P00010500 | 2023-01-05 2:50PM EST | 10.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 166 | 305 | 418.75% |
| AAL230127P00011000 | 2023-01-27 10:26AM EST | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 242 | 343.75% |
| AAL230127P00011500 | 2023-01-26 10:10AM EST | 11.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 15 | 1,018 | 443.75% |
| AAL230127P00012000 | 2023-01-26 10:10AM EST | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 656 | 250.00% |
| AAL230127P00012500 | 2023-01-24 10:10AM EST | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,680 | 225.00% |
| AAL230127P00013000 | 2023-01-27 9:33AM EST | 13.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 1,807 | 317.19% |
| AAL230127P00013500 | 2023-01-27 11:30AM EST | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,640 | 168.75% |
| AAL230127P00014000 | 2023-01-27 10:25AM EST | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,063 | 143.75% |
| AAL230127P00014500 | 2023-01-26 3:44PM EST | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,506 | 2,704 | 112.50% |
| AAL230127P00015000 | 2023-01-27 12:44PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 127 | 6,444 | 87.50% |
| AAL230127P00015500 | 2023-01-27 12:49PM EST | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 260 | 7,684 | 62.50% |
| AAL230127P00016000 | 2023-01-27 12:45PM EST | 16.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6,584 | 15,709 | 42.19% |
| AAL230127P00016500 | 2023-01-27 12:58PM EST | 16.50 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 8,462 | 14,476 | 31.64% |
| AAL230127P00017000 | 2023-01-27 12:51PM EST | 17.00 | 0.60 | 0.51 | 0.58 | +0.17 | +39.53% | 79 | 2,539 | 71.88% |
| AAL230127P00017500 | 2023-01-27 12:08PM EST | 17.50 | 1.09 | 1.01 | 1.07 | +0.13 | +13.54% | 54 | 385 | 107.81% |
| AAL230127P00018000 | 2023-01-27 11:47AM EST | 18.00 | 1.60 | 1.49 | 1.59 | -0.47 | -22.71% | 6 | 179 | 141.41% |
| AAL230127P00018500 | 2023-01-26 3:19PM EST | 18.50 | 2.04 | 1.99 | 2.08 | 0.00 | - | 10 | 21 | 168.75% |
| AAL230127P00019000 | 2023-01-26 3:19PM EST | 19.00 | 2.54 | 2.52 | 2.57 | 0.00 | - | 6 | 33 | 203.13% |
| AAL230127P00020000 | 2023-01-26 9:42AM EST | 20.00 | 3.85 | 3.45 | 3.60 | 0.00 | - | 6 | 25 | 240.63% |
| AAL230127P00021000 | 2023-01-27 10:26AM EST | 21.00 | 4.30 | 4.50 | 4.55 | -0.59 | -12.07% | 1 | 62 | 285.94% |
| AAL230127P00025000 | 2023-01-26 9:46AM EST | 25.00 | 8.90 | 8.45 | 8.65 | 0.00 | - | 78 | 56 | 464.06% |
© 2023 Yahoo. Tutti i diritti riservati.
