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2026年12月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL261218C00001000 | 2024-06-03 11:36AM EDT | 1.00 | 13.00 | 8.00 | 13.00 | 0.00 | - | 3 | 5 | 89.06% |
| AAL261218C00002000 | 2024-05-31 12:34PM EDT | 2.00 | 10.60 | 9.30 | 12.00 | 0.00 | - | 10 | 18 | 166.02% |
| AAL261218C00003000 | 2024-05-30 10:04AM EDT | 3.00 | 8.99 | 6.60 | 9.40 | -0.46 | -4.87% | 10 | 16 | 105.47% |
| AAL261218C00004000 | 2024-06-05 10:27AM EDT | 4.00 | 7.28 | 5.50 | 9.00 | 0.00 | - | 1 | 571 | 107.42% |
| AAL261218C00005000 | 2024-06-05 9:44AM EDT | 5.00 | 7.50 | 6.45 | 9.05 | 0.00 | - | 1 | 37 | 79.30% |
| AAL261218C00008000 | 2024-06-05 10:27AM EDT | 8.00 | 4.28 | 4.65 | 7.05 | 0.00 | - | 2 | 252 | 66.85% |
| AAL261218C00010000 | 2024-06-06 2:47PM EDT | 10.00 | 3.90 | 3.90 | 4.05 | -0.20 | -4.88% | 36 | 1,142 | 49.61% |
| AAL261218C00012000 | 2024-06-06 3:57PM EDT | 12.00 | 3.05 | 2.90 | 3.05 | -0.15 | -4.69% | 49 | 2,032 | 45.70% |
| AAL261218C00015000 | 2024-06-06 3:58PM EDT | 15.00 | 2.00 | 1.92 | 1.98 | -0.08 | -3.85% | 58 | 1,694 | 42.48% |
| AAL261218C00017000 | 2024-06-05 11:30AM EDT | 17.00 | 1.50 | 1.27 | 1.53 | 0.00 | - | 7 | 3,353 | 41.82% |
| AAL261218C00020000 | 2024-06-06 3:49PM EDT | 20.00 | 0.98 | 0.84 | 1.25 | -0.01 | -1.01% | 533 | 3,134 | 44.29% |
| AAL261218C00022000 | 2024-06-04 9:30AM EDT | 22.00 | 0.70 | 0.66 | 2.15 | 0.00 | - | 3 | 891 | 50.20% |
| AAL261218C00025000 | 2024-06-06 3:19PM EDT | 25.00 | 0.47 | 0.45 | 0.57 | -0.04 | -7.84% | 645 | 1,615 | 40.43% |
| AAL261218C00027000 | 2024-05-28 2:35PM EDT | 27.00 | 0.65 | 0.00 | 0.59 | 0.00 | - | 1 | 46 | 43.26% |
| AAL261218C00030000 | 2024-06-06 3:05PM EDT | 30.00 | 0.28 | 0.25 | 0.74 | 0.00 | - | 10 | 510 | 49.51% |
認沽盤範圍2026年12月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL261218P00002000 | 2024-01-25 2:26PM EDT | 2.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 0.00% |
| AAL261218P00003000 | 2024-05-31 2:47PM EDT | 3.00 | 0.14 | 0.10 | 0.49 | 0.00 | - | 2 | 61 | 67.77% |
| AAL261218P00004000 | 2024-05-31 2:47PM EDT | 4.00 | 0.26 | 0.20 | 4.55 | 0.00 | - | 2 | 8 | 142.97% |
| AAL261218P00005000 | 2024-05-31 2:47PM EDT | 5.00 | 0.35 | 0.33 | 0.45 | 0.00 | - | 52 | 205 | 50.29% |
| AAL261218P00008000 | 2024-06-04 12:55PM EDT | 8.00 | 0.89 | 0.83 | 0.99 | -0.03 | -3.26% | 1 | 4,005 | 38.48% |
| AAL261218P00010000 | 2024-06-06 2:56PM EDT | 10.00 | 1.50 | 1.29 | 1.60 | 0.00 | - | 1,000 | 22,257 | 33.42% |
| AAL261218P00012000 | 2024-06-06 12:52PM EDT | 12.00 | 2.45 | 2.23 | 2.49 | +0.10 | +4.26% | 7 | 5,639 | 29.79% |
| AAL261218P00015000 | 2024-06-06 3:11PM EDT | 15.00 | 4.30 | 4.20 | 4.55 | +0.10 | +2.38% | 20 | 1,945 | 28.39% |
| AAL261218P00017000 | 2024-05-30 10:01AM EDT | 17.00 | 6.00 | 5.30 | 8.15 | 0.00 | - | 1 | 90 | 56.49% |
| AAL261218P00020000 | 2024-06-04 11:16AM EDT | 20.00 | 8.47 | 8.10 | 9.10 | 0.00 | - | 200 | 18 | 32.30% |
| AAL261218P00025000 | 2024-03-21 12:08PM EDT | 25.00 | 10.43 | 8.50 | 13.50 | 0.00 | - | - | 6 | 0.00% |
| AAL261218P00027000 | 2024-02-26 10:30AM EDT | 27.00 | 11.88 | 10.50 | 12.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAL261218P00030000 | 2024-04-15 1:21PM EDT | 30.00 | 17.00 | 13.20 | 16.25 | 0.00 | - | 1 | 0 | 0.00% |
