American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920C00003000 | 2024-09-13 10:44AM EDT | 3.00 | 8.00 | 7.95 | 8.05 | 0.00 | - | 2 | 13 | 1,300.00% |
| AAL240920C00004000 | 2024-09-19 3:24PM EDT | 4.00 | 7.10 | 6.20 | 7.80 | 0.00 | - | 5 | 41 | 2,285.94% |
| AAL240920C00005000 | 2024-09-20 9:30AM EDT | 5.00 | 6.10 | 5.95 | 6.05 | +0.40 | +7.02% | 3 | 116 | 818.75% |
| AAL240920C00006000 | 2024-09-18 1:13PM EDT | 6.00 | 5.10 | 4.95 | 5.05 | +0.15 | +3.03% | 1 | 25 | 650.00% |
| AAL240920C00006500 | 2024-08-30 10:50AM EDT | 6.50 | 4.35 | 3.45 | 4.55 | 0.00 | - | 7 | 7 | 575.00% |
| AAL240920C00007000 | 2024-09-20 11:31AM EDT | 7.00 | 4.00 | 3.95 | 4.05 | -0.17 | -4.08% | 4 | 59 | 503.13% |
| AAL240920C00008000 | 2024-09-18 11:40AM EDT | 8.00 | 3.00 | 2.98 | 3.05 | 0.00 | - | 1 | 2,849 | 262.50% |
| AAL240920C00008500 | 2024-09-20 1:35PM EDT | 8.50 | 2.51 | 2.17 | 2.52 | -0.03 | -1.18% | 16 | 19 | 243.75% |
| AAL240920C00009000 | 2024-09-20 3:47PM EDT | 9.00 | 2.05 | 1.98 | 2.02 | -0.15 | -6.82% | 94 | 9,791 | 196.88% |
| AAL240920C00009500 | 2024-09-20 3:52PM EDT | 9.50 | 1.53 | 1.42 | 1.52 | -0.16 | -9.47% | 11 | 564 | 150.00% |
| AAL240920C00010000 | 2024-09-20 3:58PM EDT | 10.00 | 1.00 | 0.98 | 1.02 | +0.03 | +3.09% | 960 | 16,894 | 106.25% |
| AAL240920C00010500 | 2024-09-20 3:57PM EDT | 10.50 | 0.53 | 0.29 | 0.72 | -0.08 | -13.11% | 903 | 6,252 | 185.94% |
| AAL240920C00011000 | 2024-09-20 3:59PM EDT | 11.00 | 0.03 | 0.02 | 0.03 | -0.16 | -84.21% | 13,375 | 32,810 | 10.94% |
| AAL240920C00011500 | 2024-09-20 3:58PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 913 | 9,960 | 50.00% |
| AAL240920C00012000 | 2024-09-20 3:34PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 38,089 | 84.38% |
| AAL240920C00012500 | 2024-09-18 2:37PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,418 | 118.75% |
| AAL240920C00013000 | 2024-09-20 2:28PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7,466 | 150.00% |
| AAL240920C00013500 | 2024-09-19 9:41AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 425 | 175.00% |
| AAL240920C00014000 | 2024-09-19 9:46AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,263 | 200.00% |
| AAL240920C00014500 | 2024-09-03 3:33PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 17 | 225.00% |
| AAL240920C00015000 | 2024-09-20 9:54AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19,465 | 250.00% |
| AAL240920C00015500 | 2024-08-19 12:42PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 275.00% |
| AAL240920C00016000 | 2024-09-20 1:53PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,854 | 300.00% |
| AAL240920C00017000 | 2024-09-12 1:13PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,731 | 337.50% |
| AAL240920C00018000 | 2024-09-16 11:51AM EDT | 18.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 10,880 | 375.00% |
| AAL240920C00019000 | 2024-09-19 1:36PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,851 | 400.00% |
| AAL240920C00020000 | 2024-09-13 3:43PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,293 | 437.50% |
| AAL240920C00021000 | 2024-09-20 9:42AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 255 | 512.50% |
| AAL240920C00022000 | 2024-09-19 12:40PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 345 | 500.00% |
| AAL240920C00023000 | 2024-07-25 3:20PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 324 | 562.50% |
| AAL240920C00024000 | 2024-07-19 2:16PM EDT | 24.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 6 | 297 | 907.81% |
| AAL240920C00025000 | 2024-06-03 11:18AM EDT | 25.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1,851 | 675.00% |
| AAL240920C00026000 | 2024-06-24 3:11PM EDT | 26.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 52 | 577 | 893.75% |
| AAL240920C00027000 | 2024-06-24 3:03PM EDT | 27.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 2 | 1,479 | 1,078.13% |
| AAL240920C00028000 | 2024-06-04 9:43AM EDT | 28.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 40 | 677 | 1,143.75% |
| AAL240920C00029000 | 2024-06-27 2:33PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,036 | 750.00% |
| AAL240920C00030000 | 2024-06-28 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 238 | 675.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920P00003000 | 2024-08-12 11:07AM EDT | 3.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 318 | 1,162.50% |
| AAL240920P00004000 | 2024-08-06 12:05PM EDT | 4.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 875.00% |
| AAL240920P00005000 | 2024-09-03 1:21PM EDT | 5.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 2,376 | 818.75% |
| AAL240920P00006000 | 2024-08-16 2:45PM EDT | 6.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 347 | 650.00% |
| AAL240920P00006500 | 2024-08-23 3:37PM EDT | 6.50 | 0.01 | 0.00 | 0.41 | 0.00 | - | 3 | 3 | 839.06% |
| AAL240920P00007000 | 2024-09-19 1:46PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,984 | 362.50% |
| AAL240920P00007500 | 2024-09-13 10:11AM EDT | 7.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 500 | 2,397 | 350.00% |
| AAL240920P00008000 | 2024-09-19 11:11AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 67,238 | 262.50% |
| AAL240920P00008500 | 2024-09-13 3:43PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,327 | 1,550 | 225.00% |
| AAL240920P00009000 | 2024-09-20 2:33PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 71,600 | 175.00% |
| AAL240920P00009500 | 2024-09-20 2:21PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 7,037 | 137.50% |
| AAL240920P00010000 | 2024-09-20 3:09PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 105,877 | 93.75% |
| AAL240920P00010500 | 2024-09-20 3:54PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 281 | 10,312 | 53.13% |
| AAL240920P00011000 | 2024-09-20 3:59PM EDT | 11.00 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 14,191 | 40,895 | 19.53% |
| AAL240920P00011500 | 2024-09-20 3:54PM EDT | 11.50 | 0.48 | 0.26 | 0.67 | +0.07 | +17.07% | 107 | 574 | 159.38% |
| AAL240920P00012000 | 2024-09-20 3:31PM EDT | 12.00 | 0.99 | 0.98 | 1.22 | +0.08 | +8.79% | 297 | 78,636 | 182.81% |
| AAL240920P00012500 | 2024-09-20 3:31PM EDT | 12.50 | 1.49 | 1.04 | 2.09 | -0.06 | -3.87% | 2 | 32 | 206.25% |
| AAL240920P00013000 | 2024-09-20 10:20AM EDT | 13.00 | 2.01 | 1.95 | 2.48 | +0.08 | +4.15% | 1 | 23 | 354.69% |
| AAL240920P00013500 | 2024-09-16 11:47AM EDT | 13.50 | 2.55 | 2.48 | 2.72 | 0.00 | - | 4 | 29 | 320.31% |
| AAL240920P00014000 | 2024-09-20 12:36PM EDT | 14.00 | 3.00 | 2.98 | 3.05 | -0.01 | -0.33% | 1 | 9 | 256.25% |
| AAL240920P00015000 | 2024-08-29 3:16PM EDT | 15.00 | 4.50 | 3.95 | 4.05 | 0.00 | - | 1,531 | 3,504 | 275.00% |
| AAL240920P00016000 | 2024-07-19 2:26PM EDT | 16.00 | 5.23 | 5.90 | 6.00 | 0.00 | - | 4 | 0 | 1,004.69% |
| AAL240920P00017000 | 2024-09-09 3:54PM EDT | 17.00 | 5.80 | 5.95 | 6.15 | 0.00 | - | 1 | 0 | 482.81% |
| AAL240920P00018000 | 2024-07-11 9:33AM EDT | 18.00 | 7.45 | 8.10 | 8.20 | 0.00 | - | 1 | 0 | 1,246.09% |
| AAL240920P00019000 | 2024-08-30 9:37AM EDT | 19.00 | 8.35 | 7.95 | 8.45 | 0.00 | - | 1 | 1 | 750.00% |
| AAL240920P00020000 | 2024-08-30 9:37AM EDT | 20.00 | 9.35 | 8.95 | 9.05 | 0.00 | - | 1 | 1 | 475.00% |
| AAL240920P00022000 | 2023-08-30 1:56PM EDT | 22.00 | 7.10 | 9.15 | 9.25 | 0.00 | - | - | 0 | 0.00% |
| AAL240920P00023000 | 2024-01-25 10:52AM EDT | 23.00 | 8.02 | 7.80 | 8.20 | 0.00 | - | - | 0 | 0.00% |
| AAL240920P00026000 | 2024-02-23 11:01AM EDT | 26.00 | 10.96 | 11.15 | 11.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.