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
收市後：
認購期權範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240816C00003000 | 2024-05-29 1:14PM EDT | 3.00 | 8.50 | 8.55 | 10.00 | 0.00 | - | 2 | 6 | 320.31% |
| AAL240816C00004000 | 2024-06-03 12:21PM EDT | 4.00 | 7.70 | 6.00 | 8.90 | +0.11 | +1.45% | 5 | 5 | 345.31% |
| AAL240816C00005000 | 2024-06-05 11:20AM EDT | 5.00 | 6.70 | 5.50 | 8.50 | +0.05 | +0.75% | 2 | 8 | 172.27% |
| AAL240816C00006000 | 2024-01-25 1:42PM EDT | 6.00 | 9.45 | 9.25 | 9.40 | 0.00 | - | 7 | 8 | 484.38% |
| AAL240816C00007000 | 2024-05-29 1:52PM EDT | 7.00 | 4.60 | 3.25 | 5.95 | 0.00 | - | 7 | 6 | 198.73% |
| AAL240816C00008000 | 2024-06-05 3:31PM EDT | 8.00 | 3.80 | 1.95 | 5.40 | -0.20 | -5.00% | 20 | 60 | 53.13% |
| AAL240816C00009000 | 2024-06-05 1:35PM EDT | 9.00 | 2.77 | 2.81 | 2.89 | -0.04 | -1.42% | 2 | 121 | 58.79% |
| AAL240816C00010000 | 2024-06-05 3:52PM EDT | 10.00 | 2.00 | 1.75 | 1.99 | +0.11 | +5.82% | 58 | 428 | 50.98% |
| AAL240816C00011000 | 2024-06-05 3:52PM EDT | 11.00 | 1.26 | 1.16 | 1.25 | +0.10 | +8.62% | 276 | 1,183 | 45.31% |
| AAL240816C00012000 | 2024-06-05 3:42PM EDT | 12.00 | 0.71 | 0.69 | 0.71 | +0.06 | +9.23% | 2,347 | 12,278 | 42.48% |
| AAL240816C00013000 | 2024-06-05 3:36PM EDT | 13.00 | 0.36 | 0.35 | 0.38 | +0.02 | +5.88% | 270 | 3,007 | 41.70% |
| AAL240816C00014000 | 2024-06-05 3:42PM EDT | 14.00 | 0.19 | 0.17 | 0.20 | +0.02 | +11.76% | 237 | 5,843 | 42.19% |
| AAL240816C00015000 | 2024-06-05 3:57PM EDT | 15.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 245 | 9,250 | 43.36% |
| AAL240816C00016000 | 2024-06-05 3:58PM EDT | 16.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 80 | 4,157 | 46.09% |
| AAL240816C00017000 | 2024-06-05 2:33PM EDT | 17.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 89 | 3,744 | 50.78% |
| AAL240816C00018000 | 2024-06-05 3:44PM EDT | 18.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 222 | 11,257 | 50.00% |
| AAL240816C00019000 | 2024-05-30 2:12PM EDT | 19.00 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 200 | 537 | 56.25% |
| AAL240816C00020000 | 2024-06-05 11:14AM EDT | 20.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 1 | 7,849 | 60.94% |
| AAL240816C00021000 | 2024-06-03 9:36AM EDT | 21.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 3 | 190 | 75.39% |
| AAL240816C00022000 | 2024-05-21 12:00PM EDT | 22.00 | 0.03 | 0.00 | 0.73 | 0.00 | - | 250 | 407 | 111.82% |
| AAL240816C00023000 | 2024-05-16 9:58AM EDT | 23.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 200 | 546 | 71.88% |
| AAL240816C00024000 | 2024-05-20 1:09PM EDT | 24.00 | 0.02 | 0.00 | 0.61 | 0.00 | - | 30 | 335 | 116.21% |
| AAL240816C00025000 | 2024-05-29 9:37AM EDT | 25.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 6 | 331 | 114.06% |
| AAL240816C00026000 | 2024-05-15 12:09PM EDT | 26.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 50 | 710 | 99.22% |
| AAL240816C00027000 | 2024-05-06 3:10PM EDT | 27.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 220 | 592 | 122.46% |
| AAL240816C00028000 | 2024-04-03 9:47AM EDT | 28.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 80 | 414 | 111.13% |
| AAL240816C00029000 | 2024-03-28 12:23PM EDT | 29.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 60 | 368 | 114.45% |
| AAL240816C00030000 | 2024-05-10 9:41AM EDT | 30.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 300 | 351 | 91.41% |
認沽盤範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240816P00003000 | 2024-04-09 3:07PM EDT | 3.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | - | 1 | 229.30% |
| AAL240816P00004000 | 2024-05-31 1:18PM EDT | 4.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 20 | 20 | 184.77% |
| AAL240816P00005000 | 2024-02-22 4:58PM EDT | 5.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 105.47% |
| AAL240816P00006000 | 2024-05-30 10:34AM EDT | 6.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 70 | 86.72% |
| AAL240816P00007000 | 2024-06-05 1:33PM EDT | 7.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 1 | 805 | 63.28% |
| AAL240816P00008000 | 2024-06-05 10:06AM EDT | 8.00 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 200 | 2,201 | 50.78% |
| AAL240816P00009000 | 2024-06-05 2:55PM EDT | 9.00 | 0.09 | 0.07 | 0.11 | -0.03 | -25.00% | 104 | 13,773 | 46.48% |
| AAL240816P00010000 | 2024-06-05 3:16PM EDT | 10.00 | 0.20 | 0.20 | 0.23 | -0.04 | -16.67% | 48 | 15,022 | 41.41% |
| AAL240816P00011000 | 2024-06-05 3:06PM EDT | 11.00 | 0.45 | 0.47 | 0.49 | -0.07 | -13.46% | 2,164 | 47,018 | 37.99% |
| AAL240816P00012000 | 2024-06-05 3:21PM EDT | 12.00 | 0.92 | 0.92 | 0.95 | -0.06 | -6.12% | 30 | 23,322 | 35.65% |
| AAL240816P00013000 | 2024-06-05 3:20PM EDT | 13.00 | 1.58 | 1.58 | 1.63 | -0.09 | -5.39% | 31 | 13,224 | 34.28% |
| AAL240816P00014000 | 2024-06-05 2:58PM EDT | 14.00 | 2.44 | 2.41 | 2.50 | -0.04 | -1.61% | 31 | 6,433 | 35.74% |
| AAL240816P00015000 | 2024-06-05 10:13AM EDT | 15.00 | 3.40 | 3.35 | 3.50 | -0.05 | -1.45% | 70 | 4,940 | 44.53% |
| AAL240816P00016000 | 2024-06-04 2:20PM EDT | 16.00 | 4.44 | 2.54 | 4.45 | 0.00 | - | 8 | 18 | 46.09% |
| AAL240816P00017000 | 2024-05-06 11:39AM EDT | 17.00 | 2.86 | 4.95 | 7.20 | 0.00 | - | 35 | 0 | 101.56% |
| AAL240816P00018000 | 2024-06-04 1:54PM EDT | 18.00 | 6.45 | 4.50 | 7.05 | 0.00 | - | 1 | 9 | 108.11% |
| AAL240816P00019000 | 2024-05-30 3:55PM EDT | 19.00 | 7.55 | 5.50 | 9.20 | 0.00 | - | 3 | 2 | 177.44% |
| AAL240816P00020000 | 2024-02-06 11:07AM EDT | 20.00 | 5.50 | 5.10 | 5.20 | 0.00 | - | - | 5 | 0.00% |
