La bourse est fermée
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0727 +0,0009 (+0,09 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 321,16 +1 544,14 (+2,87 %)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00002500 | 2024-04-16 10:03AM EDT | 2.50 | 9.75 | 11.30 | 11.45 | 0.00 | - | - | 0 | 1,000.00% |
| AAL240503C00005000 | 2024-05-01 2:52PM EDT | 5.00 | 8.80 | 7.60 | 9.45 | 0.00 | - | 61 | 1 | 1,329.69% |
| AAL240503C00007000 | 2024-05-02 12:00PM EDT | 7.00 | 6.73 | 5.55 | 8.60 | -0.62 | -8.44% | 120 | 1 | 696.88% |
| AAL240503C00008000 | 2024-05-02 11:58AM EDT | 8.00 | 5.72 | 5.05 | 6.90 | +0.02 | +0.35% | 120 | 5 | 498.44% |
| AAL240503C00009000 | 2024-05-02 11:45AM EDT | 9.00 | 4.75 | 3.35 | 5.90 | +0.10 | +2.15% | 60 | 5 | 866.41% |
| AAL240503C00009500 | 2024-05-01 2:40PM EDT | 9.50 | 4.15 | 4.30 | 4.40 | 0.00 | - | 4 | 4 | 290.63% |
| AAL240503C00010000 | 2024-04-25 10:53AM EDT | 10.00 | 4.00 | 3.80 | 4.50 | 0.00 | - | 1 | 1 | 427.34% |
| AAL240503C00010500 | 2024-04-24 3:26PM EDT | 10.50 | 3.44 | 3.30 | 4.40 | 0.00 | - | 5 | 42 | 465.63% |
| AAL240503C00011000 | 2024-04-29 10:19AM EDT | 11.00 | 2.85 | 1.82 | 3.15 | 0.00 | - | 10 | 49 | 335.94% |
| AAL240503C00011500 | 2024-05-01 11:45AM EDT | 11.50 | 2.11 | 2.24 | 3.95 | 0.00 | - | 1 | 49 | 445.31% |
| AAL240503C00012000 | 2024-05-02 11:12AM EDT | 12.00 | 1.85 | 1.76 | 2.00 | +0.29 | +18.59% | 11 | 109 | 115.63% |
| AAL240503C00012500 | 2024-05-02 3:35PM EDT | 12.50 | 1.25 | 1.13 | 1.51 | +0.02 | +1.63% | 35 | 125 | 154.69% |
| AAL240503C00013000 | 2024-05-02 3:37PM EDT | 13.00 | 0.85 | 0.82 | 0.88 | +0.16 | +23.19% | 219 | 834 | 59.38% |
| AAL240503C00013500 | 2024-05-02 3:58PM EDT | 13.50 | 0.39 | 0.37 | 0.44 | +0.17 | +77.27% | 825 | 2,730 | 53.13% |
| AAL240503C00014000 | 2024-05-02 3:59PM EDT | 14.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 4,022 | 10,202 | 31.25% |
| AAL240503C00014500 | 2024-05-02 3:59PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 460 | 8,115 | 39.06% |
| AAL240503C00015000 | 2024-05-02 12:39PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 6,943 | 53.13% |
| AAL240503C00015500 | 2024-05-01 3:10PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,073 | 71.88% |
| AAL240503C00016000 | 2024-05-02 1:36PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,417 | 87.50% |
| AAL240503C00016500 | 2024-05-02 11:45AM EDT | 16.50 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 4 | 628 | 106.25% |
| AAL240503C00017000 | 2024-05-01 10:59AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,229 | 118.75% |
| AAL240503C00017500 | 2024-04-29 10:45AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 165 | 137.50% |
| AAL240503C00018000 | 2024-04-24 2:15PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 141 | 150.00% |
| AAL240503C00018500 | 2024-04-08 10:17AM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 50.00% |
| AAL240503C00019000 | 2024-04-22 12:09PM EDT | 19.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 140 | 300.00% |
| AAL240503C00019500 | 2024-04-08 10:13AM EDT | 19.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 101 | 201 | 203.13% |
| AAL240503C00020000 | 2024-04-30 11:20AM EDT | 20.00 | 0.37 | 0.00 | 0.78 | 0.00 | - | 30 | 230 | 455.47% |
| AAL240503C00025500 | 2024-04-22 2:24PM EDT | 25.50 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 1 | 625.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00008000 | 2024-04-26 2:14PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 21 | 300.00% |
| AAL240503P00009500 | 2024-04-09 9:54AM EDT | 9.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 86 | 212.50% |
| AAL240503P00010000 | 2024-04-24 2:15PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 474 | 206.25% |
| AAL240503P00010500 | 2024-04-30 3:29PM EDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 500 | 697 | 178.13% |
| AAL240503P00011000 | 2024-05-02 1:08PM EDT | 11.00 | 0.03 | 0.00 | 0.23 | -0.33 | -91.67% | 2 | 751 | 250.00% |
| AAL240503P00011500 | 2024-05-01 10:48AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,787 | 112.50% |
| AAL240503P00012000 | 2024-05-02 3:23PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 2,553 | 90.63% |
| AAL240503P00012500 | 2024-05-02 10:22AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,773 | 68.75% |
| AAL240503P00013000 | 2024-05-02 3:34PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,253 | 4,047 | 51.56% |
| AAL240503P00013500 | 2024-05-02 3:56PM EDT | 13.50 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 1,307 | 4,551 | 39.45% |
| AAL240503P00014000 | 2024-05-02 3:58PM EDT | 14.00 | 0.19 | 0.18 | 0.21 | -0.10 | -34.48% | 242 | 5,701 | 31.25% |
| AAL240503P00014500 | 2024-05-02 3:28PM EDT | 14.50 | 0.63 | 0.61 | 0.68 | -0.30 | -32.26% | 60 | 129 | 55.47% |
| AAL240503P00015000 | 2024-05-02 1:20PM EDT | 15.00 | 1.17 | 0.91 | 1.38 | -0.32 | -21.48% | 62 | 222 | 53.13% |
| AAL240503P00015500 | 2024-05-01 9:49AM EDT | 15.50 | 2.06 | 0.40 | 2.28 | 0.00 | - | 1 | 0 | 300.39% |
| AAL240503P00016000 | 2024-05-02 11:52AM EDT | 16.00 | 2.27 | 2.02 | 2.37 | -0.09 | -3.81% | 1 | 4 | 137.50% |
| AAL240503P00016500 | 2024-05-02 11:52AM EDT | 16.50 | 2.74 | 2.56 | 2.67 | -0.41 | -13.02% | 1 | 2 | 140.63% |
| AAL240503P00017000 | 2024-05-01 3:57PM EDT | 17.00 | 2.55 | 2.83 | 3.20 | 0.00 | - | 1 | 1 | 182.81% |
| AAL240503P00017500 | 2024-03-28 1:50PM EDT | 17.50 | 2.21 | 3.55 | 4.25 | 0.00 | - | 10 | 0 | 300.00% |
| AAL240503P00018500 | 2024-04-25 11:21AM EDT | 18.50 | 4.70 | 3.60 | 4.70 | 0.00 | - | - | 2 | 239.06% |
