American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:14PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00003000 | 2024-05-14 12:42PM EDT | 3.00 | 12.20 | 11.25 | 12.00 | 0.00 | - | 300 | 106 | 937.50% |
| AAL240517C00004000 | 2024-05-15 1:53PM EDT | 4.00 | 10.97 | 10.95 | 11.05 | -0.20 | -1.79% | 150 | 16 | 771.88% |
| AAL240517C00005000 | 2024-05-15 1:53PM EDT | 5.00 | 10.00 | 9.95 | 10.00 | -0.05 | -0.50% | 150 | 26 | 593.75% |
| AAL240517C00006000 | 2024-05-14 2:15PM EDT | 6.00 | 9.17 | 8.80 | 9.00 | 0.00 | - | 420 | 23 | 546.88% |
| AAL240517C00007000 | 2024-05-14 2:21PM EDT | 7.00 | 8.07 | 7.65 | 8.00 | 0.00 | - | 360 | 11 | 462.50% |
| AAL240517C00008000 | 2024-05-15 10:56AM EDT | 8.00 | 6.99 | 6.20 | 7.00 | -0.11 | -1.55% | 90 | 249 | 390.63% |
| AAL240517C00009000 | 2024-05-15 10:55AM EDT | 9.00 | 6.02 | 5.95 | 6.05 | -0.15 | -2.43% | 90 | 271 | 325.00% |
| AAL240517C00009500 | 2024-05-14 2:18PM EDT | 9.50 | 5.63 | 5.15 | 5.50 | 0.00 | - | 300 | 0 | 295.31% |
| AAL240517C00010000 | 2024-05-15 10:49AM EDT | 10.00 | 5.02 | 4.95 | 5.05 | -0.13 | -2.52% | 30 | 225 | 267.19% |
| AAL240517C00010500 | 2024-05-15 2:42PM EDT | 10.50 | 4.48 | 4.45 | 4.55 | -0.17 | -3.66% | 120 | 3 | 239.06% |
| AAL240517C00011000 | 2024-05-15 2:44PM EDT | 11.00 | 3.98 | 3.95 | 4.05 | -0.27 | -6.35% | 53 | 234 | 213.28% |
| AAL240517C00011500 | 2024-05-15 2:44PM EDT | 11.50 | 3.50 | 3.45 | 3.55 | -0.20 | -5.41% | 53 | 317 | 187.50% |
| AAL240517C00012000 | 2024-05-15 2:35PM EDT | 12.00 | 2.94 | 2.39 | 2.99 | -0.30 | -9.26% | 86 | 4,196 | 156.25% |
| AAL240517C00012500 | 2024-05-15 2:42PM EDT | 12.50 | 2.48 | 2.46 | 2.52 | +0.50 | +25.25% | 60 | 294 | 132.81% |
| AAL240517C00013000 | 2024-05-14 3:56PM EDT | 13.00 | 2.18 | 1.97 | 2.02 | -0.03 | -1.36% | 49 | 5,116 | 111.72% |
| AAL240517C00013500 | 2024-05-15 2:26PM EDT | 13.50 | 1.51 | 1.48 | 1.52 | -0.19 | -11.18% | 63 | 1,393 | 89.84% |
| AAL240517C00014000 | 2024-05-15 2:56PM EDT | 14.00 | 1.00 | 0.98 | 1.03 | -0.22 | -18.03% | 392 | 18,670 | 67.19% |
| AAL240517C00014500 | 2024-05-15 2:47PM EDT | 14.50 | 0.52 | 0.50 | 0.53 | -0.22 | -29.73% | 390 | 6,966 | 46.88% |
| AAL240517C00015000 | 2024-05-15 2:58PM EDT | 15.00 | 0.17 | 0.17 | 0.17 | -0.16 | -48.48% | 1,515 | 30,922 | 36.72% |
| AAL240517C00015500 | 2024-05-15 2:50PM EDT | 15.50 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 2,435 | 7,430 | 38.28% |
| AAL240517C00016000 | 2024-05-15 2:27PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 728 | 23,797 | 43.75% |
| AAL240517C00016500 | 2024-05-15 1:27PM EDT | 16.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 149 | 668 | 59.38% |
| AAL240517C00017000 | 2024-05-15 9:34AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 14,365 | 65.63% |
| AAL240517C00017500 | 2024-05-14 9:55AM EDT | 17.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 207 | 306 | 78.13% |
| AAL240517C00018000 | 2024-05-14 12:44PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 6,498 | 87.50% |
| AAL240517C00018500 | 2024-04-23 12:04PM EDT | 18.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 88 | 100.00% |
| AAL240517C00019000 | 2024-05-09 1:07PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,646 | 112.50% |
| AAL240517C00020000 | 2024-05-13 10:00AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 250 | 1,405 | 131.25% |
| AAL240517C00021000 | 2024-04-16 3:53PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 14,727 | 187.50% |
| AAL240517C00022000 | 2024-05-10 9:41AM EDT | 22.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 20 | 392 | 168.75% |
| AAL240517C00023000 | 2024-04-22 10:50AM EDT | 23.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 15 | 537 | 356.25% |
| AAL240517C00024000 | 2024-03-22 10:25AM EDT | 24.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 100 | 512 | 324.22% |
| AAL240517C00025000 | 2024-04-02 9:40AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,334 | 50.00% |
| AAL240517C00026000 | 2024-03-27 10:16AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 529 | 225.00% |
| AAL240517C00027000 | 2024-03-04 11:24AM EDT | 27.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 100 | 721 | 382.81% |
| AAL240517C00028000 | 2024-03-04 11:25AM EDT | 28.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 50 | 150 | 397.66% |
| AAL240517C00030000 | 2024-04-18 2:14PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 300.00% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00003000 | 2023-11-17 12:47PM EDT | 3.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 6 | 787.50% |
| AAL240517P00004000 | 2024-01-12 4:27PM EDT | 4.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 21 | 675.00% |
| AAL240517P00005000 | 2024-04-15 1:53PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 113 | 500.00% |
| AAL240517P00006000 | 2024-04-05 11:26AM EDT | 6.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 269 | 487.50% |
| AAL240517P00007000 | 2024-01-18 4:36PM EDT | 7.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 200 | 221 | 517.19% |
| AAL240517P00008000 | 2024-04-22 1:51PM EDT | 8.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 23,920 | 337.50% |
| AAL240517P00009000 | 2024-05-03 9:30AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33,297 | 225.00% |
| AAL240517P00010000 | 2024-05-08 2:39PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 37,440 | 196.88% |
| AAL240517P00010500 | 2024-05-06 10:53AM EDT | 10.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 136 | 275.00% |
| AAL240517P00011000 | 2024-05-15 10:27AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 27,652 | 143.75% |
| AAL240517P00011500 | 2024-05-09 9:30AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,795 | 125.00% |
| AAL240517P00012000 | 2024-05-13 1:02PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 23,641 | 106.25% |
| AAL240517P00012500 | 2024-05-14 3:47PM EDT | 12.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 5,303 | 129.69% |
| AAL240517P00013000 | 2024-05-15 2:30PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 21,388 | 71.88% |
| AAL240517P00013500 | 2024-05-15 2:50PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 129 | 4,500 | 53.13% |
| AAL240517P00014000 | 2024-05-15 2:47PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 547 | 20,554 | 48.44% |
| AAL240517P00014500 | 2024-05-15 2:51PM EDT | 14.50 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 1,046 | 7,087 | 36.72% |
| AAL240517P00015000 | 2024-05-15 2:56PM EDT | 15.00 | 0.18 | 0.17 | 0.19 | +0.04 | +30.77% | 2,357 | 10,492 | 29.30% |
| AAL240517P00015500 | 2024-05-15 2:32PM EDT | 15.50 | 0.55 | 0.54 | 0.58 | +0.13 | +30.95% | 446 | 438 | 31.25% |
| AAL240517P00016000 | 2024-05-15 2:29PM EDT | 16.00 | 1.24 | 1.02 | 1.04 | +0.34 | +37.78% | 261 | 821 | 0.00% |
| AAL240517P00016500 | 2024-05-14 12:39PM EDT | 16.50 | 1.33 | 1.51 | 1.56 | 0.00 | - | 36 | 47 | 25.00% |
| AAL240517P00017000 | 2024-05-15 1:43PM EDT | 17.00 | 2.06 | 1.99 | 2.24 | +0.10 | +5.10% | 4 | 8 | 102.34% |
| AAL240517P00017500 | 2024-05-13 10:24AM EDT | 17.50 | 2.51 | 2.51 | 2.63 | 0.00 | - | 2 | 4 | 87.50% |
| AAL240517P00018000 | 2024-05-06 2:24PM EDT | 18.00 | 3.33 | 2.70 | 3.25 | 0.00 | - | 2 | 3 | 186.72% |
| AAL240517P00018500 | 2024-04-25 11:21AM EDT | 18.50 | 4.70 | 3.50 | 4.15 | 0.00 | - | - | 0 | 227.34% |
| AAL240517P00019000 | 2024-03-13 2:37PM EDT | 19.00 | 4.90 | 4.80 | 6.90 | 0.00 | - | 130 | 0 | 570.51% |
| AAL240517P00020000 | 2024-04-24 9:31AM EDT | 20.00 | 5.70 | 5.00 | 5.05 | 0.00 | - | 8 | 8 | 0.00% |
| AAL240517P00021000 | 2024-05-06 10:15AM EDT | 21.00 | 7.00 | 5.90 | 6.05 | 0.00 | - | 1 | 1 | 0.00% |
| AAL240517P00022000 | 2024-05-06 10:15AM EDT | 22.00 | 8.00 | 7.00 | 7.40 | 0.00 | - | - | 3 | 286.72% |
| AAL240517P00023000 | 2024-05-06 9:45AM EDT | 23.00 | 9.00 | 7.95 | 9.60 | 0.00 | - | - | 6 | 490.63% |
| AAL240517P00027000 | 2024-05-06 10:15AM EDT | 27.00 | 13.00 | 11.95 | 12.05 | 0.00 | - | - | 5 | 0.00% |
| AAL240517P00028000 | 2024-05-06 1:04PM EDT | 28.00 | 13.50 | 13.00 | 13.10 | 0.00 | - | - | 4 | 331.25% |
| AAL240517P00029000 | 2024-05-06 1:04PM EDT | 29.00 | 14.45 | 14.00 | 14.10 | 0.00 | - | - | 3 | 346.88% |
© 2024 Yahoo. Todos los derechos reservados.