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：
拍板:10.00
認購期權範圍2024年6月7日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240607C00010000 | 2024-06-06 2:18PM EDT | 2024-06-07 | 1.20 | 1.41 | 1.67 | -0.33 | -21.57% | 5 | 69 | 175.78% |
| AAL240614C00010000 | 2024-06-06 2:25PM EDT | 2024-06-14 | 1.36 | 1.38 | 1.70 | -0.24 | -15.00% | 6 | 20 | 82.81% |
| AAL240621C00010000 | 2024-06-06 3:02PM EDT | 2024-06-21 | 1.46 | 1.48 | 1.84 | -0.36 | -19.78% | 10 | 1,365 | 82.23% |
| AAL240628C00010000 | 2024-06-06 2:41PM EDT | 2024-06-28 | 1.46 | 1.49 | 1.56 | -0.29 | -16.57% | 24 | 13 | 54.88% |
| AAL240705C00010000 | 2024-06-06 3:13PM EDT | 2024-07-05 | 1.50 | 1.32 | 1.62 | -0.30 | -16.67% | 8 | 84 | 55.47% |
| AAL240719C00010000 | 2024-06-06 2:37PM EDT | 2024-07-19 | 1.56 | 1.59 | 1.73 | -0.23 | -12.85% | 208 | 409 | 55.76% |
| AAL240816C00010000 | 2024-06-06 3:05PM EDT | 2024-08-16 | 1.80 | 1.76 | 1.95 | -0.20 | -10.00% | 64 | 474 | 51.76% |
| AAL240920C00010000 | 2024-06-06 3:32PM EDT | 2024-09-20 | 1.87 | 1.91 | 1.96 | -0.23 | -10.95% | 64 | 1,085 | 47.75% |
| AAL241115C00010000 | 2024-06-06 10:01AM EDT | 2024-11-15 | 2.30 | 2.15 | 2.22 | +0.03 | +1.32% | 11 | 275 | 48.93% |
| AAL250117C00010000 | 2024-06-06 3:59PM EDT | 2025-01-17 | 2.43 | 2.37 | 2.43 | -0.17 | -6.54% | 251 | 5,387 | 48.39% |
| AAL250321C00010000 | 2024-06-06 2:23PM EDT | 2025-03-21 | 2.53 | 2.55 | 2.65 | -0.19 | -6.99% | 20 | 331 | 49.02% |
| AAL250620C00010000 | 2024-06-06 3:40PM EDT | 2025-06-20 | 2.85 | 2.81 | 2.89 | -0.20 | -6.56% | 46 | 1,268 | 48.63% |
| AAL250718C00010000 | 2024-06-05 11:50AM EDT | 2025-07-18 | 3.05 | 2.90 | 2.98 | 0.00 | - | 8 | 327 | 49.07% |
| AAL251219C00010000 | 2024-06-06 12:09PM EDT | 2025-12-19 | 3.30 | 3.20 | 3.35 | -0.15 | -4.35% | 5 | 1,128 | 49.32% |
| AAL260116C00010000 | 2024-06-06 2:53PM EDT | 2026-01-16 | 3.30 | 3.25 | 3.40 | -0.22 | -6.25% | 10 | 993 | 49.12% |
| AAL260618C00010000 | 2024-06-06 1:22PM EDT | 2026-06-18 | 3.65 | 3.60 | 3.75 | -0.05 | -1.35% | 110 | 601 | 49.95% |
| AAL261218C00010000 | 2024-06-06 2:47PM EDT | 2026-12-18 | 3.90 | 3.90 | 4.05 | -0.20 | -4.88% | 36 | 1,142 | 49.56% |
認沽盤範圍2024年6月7日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240607P00010000 | 2024-06-05 11:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,036 | 87.50% |
| AAL240614P00010000 | 2024-06-06 1:44PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.02 | 0.00 | - | 127 | 392 | 50.00% |
| AAL240621P00010000 | 2024-06-06 3:24PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | 0.00 | - | 127 | 145,864 | 46.09% |
| AAL240628P00010000 | 2024-06-06 2:20PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.06 | 0.00 | - | 24 | 273 | 42.97% |
| AAL240705P00010000 | 2024-06-06 12:18PM EDT | 2024-07-05 | 0.05 | 0.05 | 0.07 | 0.00 | - | 12 | 1,622 | 39.45% |
| AAL240712P00010000 | 2024-06-06 12:20PM EDT | 2024-07-12 | 0.09 | 0.07 | 0.11 | +0.01 | +12.50% | 41 | 144 | 40.82% |
| AAL240719P00010000 | 2024-06-06 3:41PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 35 | 9,381 | 38.67% |
| AAL240816P00010000 | 2024-06-06 2:38PM EDT | 2024-08-16 | 0.23 | 0.21 | 0.25 | +0.03 | +15.00% | 120 | 15,030 | 40.23% |
| AAL240920P00010000 | 2024-06-06 3:53PM EDT | 2024-09-20 | 0.32 | 0.32 | 0.35 | +0.02 | +6.67% | 7,519 | 197,851 | 38.48% |
| AAL241115P00010000 | 2024-06-06 2:30PM EDT | 2024-11-15 | 0.51 | 0.46 | 0.52 | +0.04 | +8.51% | 113 | 53,109 | 38.28% |
| AAL250117P00010000 | 2024-06-06 3:38PM EDT | 2025-01-17 | 0.63 | 0.61 | 0.65 | +0.05 | +8.62% | 1,519 | 87,660 | 36.91% |
| AAL250321P00010000 | 2024-06-06 12:45PM EDT | 2025-03-21 | 0.75 | 0.72 | 0.79 | +0.02 | +2.74% | 1 | 18,013 | 36.77% |
| AAL250620P00010000 | 2024-06-05 2:54PM EDT | 2025-06-20 | 0.92 | 0.90 | 0.95 | +0.04 | +4.55% | 11 | 61,104 | 36.08% |
| AAL250718P00010000 | 2024-06-06 12:44PM EDT | 2025-07-18 | 0.95 | 0.94 | 0.99 | +0.03 | +3.26% | 26 | 4,110 | 35.79% |
| AAL251219P00010000 | 2024-06-06 2:28PM EDT | 2025-12-19 | 1.15 | 1.13 | 1.19 | +0.04 | +3.60% | 103 | 39,704 | 34.57% |
| AAL260116P00010000 | 2024-06-06 3:17PM EDT | 2026-01-16 | 1.20 | 1.17 | 1.26 | +0.04 | +3.45% | 1,296 | 19,668 | 35.11% |
| AAL260618P00010000 | 2024-06-05 2:54PM EDT | 2026-06-18 | 1.42 | 0.80 | 1.90 | 0.00 | - | 2,920 | 22,175 | 42.55% |
| AAL261218P00010000 | 2024-06-06 2:56PM EDT | 2026-12-18 | 1.50 | 1.29 | 1.60 | 0.00 | - | 1,000 | 22,257 | 33.40% |
