American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
市前：
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00003000 | 2024-04-24 1:20PM EDT | 3.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240517C00004000 | 2024-04-29 3:32PM EDT | 4.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL240517C00005000 | 2024-05-03 9:31AM EDT | 5.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAL240517C00006000 | 2024-04-29 10:45AM EDT | 6.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL240517C00007000 | 2024-05-10 10:28AM EDT | 7.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240517C00008000 | 2024-05-06 12:44PM EDT | 8.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL240517C00009000 | 2024-04-26 1:38PM EDT | 9.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL240517C00010000 | 2024-05-06 1:19PM EDT | 10.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240517C00010500 | 2024-05-06 3:15PM EDT | 10.50 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240517C00011000 | 2024-05-06 3:15PM EDT | 11.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL240517C00011500 | 2024-05-10 10:13AM EDT | 11.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240517C00012000 | 2024-05-10 3:26PM EDT | 12.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAL240517C00012500 | 2024-05-08 1:28PM EDT | 12.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240517C00013000 | 2024-05-10 1:39PM EDT | 13.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| AAL240517C00013500 | 2024-05-10 3:49PM EDT | 13.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAL240517C00014000 | 2024-05-10 3:59PM EDT | 14.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2,272 | 0 | 0.00% |
| AAL240517C00014500 | 2024-05-10 3:59PM EDT | 14.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 845 | 0 | 3.13% |
| AAL240517C00015000 | 2024-05-10 3:58PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 12.50% |
| AAL240517C00015500 | 2024-05-10 3:49PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAL240517C00016000 | 2024-05-10 3:54PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAL240517C00016500 | 2024-05-10 12:32PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAL240517C00017000 | 2024-05-10 3:09PM EDT | 17.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 121 | 0 | 62.50% |
| AAL240517C00017500 | 2024-05-06 1:24PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAL240517C00018000 | 2024-05-10 12:35PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAL240517C00018500 | 2024-04-23 12:04PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAL240517C00019000 | 2024-05-09 1:07PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAL240517C00020000 | 2024-05-10 3:15PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| AAL240517C00021000 | 2024-04-16 3:53PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAL240517C00022000 | 2024-05-10 9:41AM EDT | 22.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAL240517C00023000 | 2024-04-22 10:50AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AAL240517C00024000 | 2024-03-22 10:25AM EDT | 24.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 100 | 512 | 267.97% |
| 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 | 187.50% |
| AAL240517C00027000 | 2024-03-04 11:24AM EDT | 27.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 100 | 721 | 312.50% |
| AAL240517C00028000 | 2024-03-04 11:25AM EDT | 28.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 50 | 150 | 323.44% |
| AAL240517C00030000 | 2024-04-18 2:14PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00003000 | 2023-11-17 12:47PM EDT | 3.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 6 | 600.00% |
| AAL240517P00004000 | 2024-01-12 4:27PM EDT | 4.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 21 | 512.50% |
| AAL240517P00005000 | 2024-04-15 1:53PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240517P00006000 | 2024-04-05 11:26AM EDT | 6.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 269 | 368.75% |
| AAL240517P00007000 | 2024-01-18 4:36PM EDT | 7.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 200 | 221 | 385.94% |
| AAL240517P00008000 | 2024-04-22 1:51PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240517P00009000 | 2024-05-03 9:30AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240517P00010000 | 2024-05-08 2:39PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| AAL240517P00010500 | 2024-05-06 10:53AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240517P00011000 | 2024-05-07 3:34PM EDT | 11.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 220 | 0 | 96.88% |
| AAL240517P00011500 | 2024-05-09 9:30AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240517P00012000 | 2024-05-10 3:17PM EDT | 12.00 | 0.01 | 0.02 | 0.00 | 0.00 | - | 29 | 0 | 78.13% |
| AAL240517P00012500 | 2024-05-10 3:58PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| AAL240517P00013000 | 2024-05-10 3:21PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,064 | 0 | 25.00% |
| AAL240517P00013500 | 2024-05-10 3:36PM EDT | 13.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| AAL240517P00014000 | 2024-05-10 3:59PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| AAL240517P00014500 | 2024-05-10 3:59PM EDT | 14.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL240517P00015000 | 2024-05-10 3:48PM EDT | 15.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL240517P00015500 | 2024-05-10 1:07PM EDT | 15.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240517P00016000 | 2024-05-10 3:01PM EDT | 16.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240517P00016500 | 2024-05-06 10:56AM EDT | 16.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240517P00017000 | 2024-05-08 3:21PM EDT | 17.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAL240517P00017500 | 2024-05-06 1:24PM EDT | 17.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240517P00018000 | 2024-05-06 2:24PM EDT | 18.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240517P00018500 | 2024-04-25 11:21AM EDT | 18.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240517P00019000 | 2024-03-13 2:37PM EDT | 19.00 | 4.90 | 4.80 | 6.90 | 0.00 | - | 130 | 0 | 391.41% |
| AAL240517P00020000 | 2024-04-24 9:31AM EDT | 20.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAL240517P00021000 | 2024-05-06 10:15AM EDT | 21.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240517P00022000 | 2024-05-06 10:15AM EDT | 22.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240517P00023000 | 2024-05-06 9:45AM EDT | 23.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240517P00027000 | 2024-05-06 10:15AM EDT | 27.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240517P00028000 | 2024-05-06 1:04PM EDT | 28.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240517P00029000 | 2024-05-06 1:04PM EDT | 29.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
