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6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621C00003000 | 2024-05-14 10:02AM EDT | 3.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 425 | 443 | 0.00% |
| AAL240621C00004000 | 2024-04-25 9:38AM EDT | 4.00 | 9.60 | 8.80 | 10.90 | 0.00 | - | - | 1 | 1,037.50% |
| AAL240621C00005000 | 2024-05-15 10:25AM EDT | 5.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 946 | 0.00% |
| AAL240621C00006000 | 2024-05-13 10:24AM EDT | 6.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| AAL240621C00007000 | 2024-06-05 3:38PM EDT | 7.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| AAL240621C00008000 | 2024-06-05 2:58PM EDT | 8.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 658 | 0.00% |
| AAL240621C00009000 | 2024-05-31 2:06PM EDT | 9.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 0.00% |
| AAL240621C00009500 | 2024-06-05 12:28PM EDT | 9.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 11 | 166 | 0.00% |
| AAL240621C00010000 | 2024-06-05 3:08PM EDT | 10.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 62 | 1,365 | 0.00% |
| AAL240621C00010500 | 2024-06-05 11:20AM EDT | 10.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 101 | 292 | 0.00% |
| AAL240621C00011000 | 2024-06-05 3:28PM EDT | 11.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 285 | 1,651 | 0.00% |
| AAL240621C00011500 | 2024-06-05 3:53PM EDT | 11.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,153 | 6,663 | 0.00% |
| AAL240621C00012000 | 2024-06-05 3:59PM EDT | 12.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6,254 | 21,241 | 6.25% |
| AAL240621C00012500 | 2024-06-05 3:49PM EDT | 12.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 455 | 11,122 | 12.50% |
| AAL240621C00013000 | 2024-06-05 3:55PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,148 | 17,759 | 12.50% |
| AAL240621C00013500 | 2024-06-05 3:50PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 140 | 3,375 | 25.00% |
| AAL240621C00014000 | 2024-06-05 3:52PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 574 | 30,480 | 25.00% |
| AAL240621C00014500 | 2024-06-04 1:01PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 2,776 | 25.00% |
| AAL240621C00015000 | 2024-06-05 3:51PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 44,935 | 25.00% |
| AAL240621C00015500 | 2024-06-05 10:13AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 1,402 | 25.00% |
| AAL240621C00016000 | 2024-06-05 2:54PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 28,485 | 50.00% |
| AAL240621C00016500 | 2024-06-05 2:46PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 37 | 50.00% |
| AAL240621C00017000 | 2024-06-05 3:41PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 131 | 13,684 | 50.00% |
| AAL240621C00017500 | 2024-05-20 11:10AM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 44 | 50.00% |
| AAL240621C00018000 | 2024-06-04 3:53PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 25,418 | 50.00% |
| AAL240621C00019000 | 2024-06-05 3:01PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,265 | 50.00% |
| AAL240621C00019500 | 2024-06-03 9:46AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| AAL240621C00020000 | 2024-06-05 3:01PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 11,369 | 50.00% |
| AAL240621C00020500 | 2024-05-30 3:23PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 34 | 50.00% |
| AAL240621C00021000 | 2024-05-31 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 487 | 2,477 | 50.00% |
| AAL240621C00022000 | 2024-05-31 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 5,861 | 50.00% |
| AAL240621C00023000 | 2024-04-03 3:49PM EDT | 23.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 3 | 78 | 174.22% |
| AAL240621C00024000 | 2024-04-12 10:48AM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 445 | 156.25% |
| AAL240621C00025000 | 2024-05-30 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 4,800 | 50.00% |
| AAL240621C00026000 | 2024-03-18 9:56AM EDT | 26.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 100 | 449 | 221.09% |
| AAL240621C00027000 | 2024-04-01 9:41AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 2,652 | 156.25% |
| AAL240621C00028000 | 2024-03-11 3:37PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 309 | 150.00% |
| AAL240621C00029000 | 2024-03-12 10:28AM EDT | 29.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 300 | 241.02% |
| AAL240621C00030000 | 2024-05-14 11:04AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,736 | 50.00% |
| AAL240621C00032000 | 2024-05-23 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,191 | 50.00% |
| AAL240621C00035000 | 2024-05-09 1:13PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,550 | 50.00% |
| AAL240621C00037000 | 2024-04-30 3:18PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 631 | 193.75% |
| AAL240621C00040000 | 2024-05-14 10:03AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 250 | 3,208 | 50.00% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00003000 | 2024-05-30 10:21AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 10,562 | 50.00% |
| AAL240621P00004000 | 2024-02-12 3:06PM EDT | 4.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 266 | 240.63% |
| AAL240621P00005000 | 2024-05-31 10:51AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 52,990 | 50.00% |
| AAL240621P00006000 | 2024-04-18 3:50PM EDT | 6.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 70,140 | 159.38% |
| AAL240621P00007000 | 2024-05-29 11:17AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 261 | 715 | 50.00% |
| AAL240621P00008000 | 2024-06-05 2:49PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 14,735 | 50.00% |
| AAL240621P00009000 | 2024-06-04 9:35AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5,357 | 25.00% |
| AAL240621P00009500 | 2024-06-05 1:29PM EDT | 9.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 482 | 25.00% |
| AAL240621P00010000 | 2024-06-05 3:53PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 145,864 | 25.00% |
| AAL240621P00010500 | 2024-06-05 3:05PM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 118 | 1,638 | 12.50% |
| AAL240621P00011000 | 2024-06-05 3:58PM EDT | 11.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 291 | 42,405 | 6.25% |
| AAL240621P00011500 | 2024-06-05 3:52PM EDT | 11.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 412 | 10,118 | 1.56% |
| AAL240621P00012000 | 2024-06-05 3:32PM EDT | 12.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,237 | 33,921 | 0.00% |
| AAL240621P00012500 | 2024-06-05 2:21PM EDT | 12.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 595 | 12,370 | 0.00% |
| AAL240621P00013000 | 2024-06-05 3:36PM EDT | 13.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 57 | 101,106 | 0.00% |
| AAL240621P00013500 | 2024-06-05 11:09AM EDT | 13.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 173 | 1,612 | 0.00% |
| AAL240621P00014000 | 2024-06-05 3:58PM EDT | 14.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 53 | 10,401 | 0.00% |
| AAL240621P00014500 | 2024-05-31 10:26AM EDT | 14.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | 18 | 406 | 0.00% |
| AAL240621P00015000 | 2024-06-05 3:31PM EDT | 15.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 8 | 15,737 | 0.00% |
| AAL240621P00015500 | 2024-05-24 10:07AM EDT | 15.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AAL240621P00016000 | 2024-06-03 11:38AM EDT | 16.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| AAL240621P00017000 | 2024-06-05 2:58PM EDT | 17.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAL240621P00017500 | 2024-05-22 11:02AM EDT | 17.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240621P00018000 | 2024-06-03 2:53PM EDT | 18.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 560 | 1,601 | 0.00% |
| AAL240621P00019000 | 2024-05-30 2:49PM EDT | 19.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 12 | 9 | 0.00% |
| AAL240621P00020000 | 2024-04-26 9:45AM EDT | 20.00 | 6.16 | 6.10 | 6.20 | 0.00 | - | 20 | 0 | 0.00% |
| AAL240621P00021000 | 2024-05-24 10:26AM EDT | 21.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240621P00022000 | 2024-05-06 10:15AM EDT | 22.00 | 8.00 | 10.00 | 12.00 | 0.00 | - | 11 | 3 | 277.34% |
| AAL240621P00024000 | 2024-03-04 11:16AM EDT | 24.00 | 8.00 | 9.00 | 11.30 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240621P00025000 | 2024-01-31 4:05PM EDT | 25.00 | 10.70 | 9.30 | 9.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240621P00027000 | 2024-05-28 2:48PM EDT | 27.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAL240621P00028000 | 2024-05-15 11:24AM EDT | 28.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AAL240621P00030000 | 2023-12-11 2:38PM EDT | 30.00 | 16.30 | 15.20 | 17.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL240621P00032000 | 2024-05-16 9:46AM EDT | 32.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAL240621P00035000 | 2022-11-01 12:19PM EDT | 35.00 | 20.80 | 20.80 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240621P00037000 | 2024-05-06 1:03PM EDT | 37.00 | 22.50 | 23.70 | 25.65 | 0.00 | - | 1 | 1 | 331.25% |
| AAL240621P00040000 | 2023-08-14 1:09PM EDT | 40.00 | 24.20 | 26.65 | 26.80 | 0.00 | - | 2 | 0 | 0.00% |
