Marchés français ouverture 2 h 8 min
Dow Jones
40 003,59 +134,19 (+0,34 %) Nasdaq
16 685,97 -12,33 (-0,07 %) Nikkei 225
39 208,97 +421,59 (+1,09 %) EUR/USD
1,0884 +0,0012 (+0,11 %) HANG SENG
19 650,18 +96,57 (+0,49 %) Bitcoin EUR
61 638,04 -34,83 (-0,06 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240524C00009000 | 2024-05-08 9:39AM EDT | 9.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240524C00009500 | 2024-05-08 9:47AM EDT | 9.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240524C00011000 | 2024-05-17 10:43AM EDT | 11.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL240524C00011500 | 2024-05-17 10:43AM EDT | 11.50 | 3.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL240524C00012000 | 2024-05-17 3:55PM EDT | 12.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL240524C00012500 | 2024-05-17 1:44PM EDT | 12.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL240524C00013000 | 2024-05-17 12:10PM EDT | 13.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AAL240524C00013500 | 2024-05-17 3:45PM EDT | 13.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AAL240524C00014000 | 2024-05-17 3:32PM EDT | 14.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 0.00% |
| AAL240524C00014500 | 2024-05-17 3:58PM EDT | 14.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 0.00% |
| AAL240524C00015000 | 2024-05-17 3:59PM EDT | 15.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,135 | 0 | 6.25% |
| AAL240524C00015500 | 2024-05-17 3:58PM EDT | 15.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,073 | 0 | 12.50% |
| AAL240524C00016000 | 2024-05-17 3:37PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 25.00% |
| AAL240524C00016500 | 2024-05-17 3:48PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| AAL240524C00017000 | 2024-05-17 12:37PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| AAL240524C00017500 | 2024-05-17 2:51PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| AAL240524C00018000 | 2024-05-17 3:31PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAL240524C00018500 | 2024-05-16 1:01PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240524C00019000 | 2024-05-14 10:12AM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 50.00% |
| AAL240524C00019500 | 2024-05-17 10:45AM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AAL240524C00020000 | 2024-05-13 3:37PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AAL240524C00020500 | 2024-05-14 10:25AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAL240524C00021000 | 2024-05-14 9:31AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240524P00009000 | 2024-04-16 10:05AM EDT | 9.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 50 | 91 | 471.09% |
| AAL240524P00009500 | 2024-05-08 3:54PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 50.00% |
| AAL240524P00010000 | 2024-05-08 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AAL240524P00010500 | 2024-05-16 10:42AM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240524P00011000 | 2024-05-17 12:34PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240524P00011500 | 2024-05-17 12:43PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240524P00012000 | 2024-05-16 11:09AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 50.00% |
| AAL240524P00012500 | 2024-05-17 12:43PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AAL240524P00013000 | 2024-05-17 3:33PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,759 | 0 | 25.00% |
| AAL240524P00013500 | 2024-05-17 12:00PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| AAL240524P00014000 | 2024-05-17 3:59PM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 12.50% |
| AAL240524P00014500 | 2024-05-17 3:58PM EDT | 14.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,892 | 0 | 6.25% |
| AAL240524P00015000 | 2024-05-17 3:58PM EDT | 15.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6,610 | 0 | 0.00% |
| AAL240524P00015500 | 2024-05-17 3:54PM EDT | 15.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| AAL240524P00016000 | 2024-05-17 3:28PM EDT | 16.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL240524P00016500 | 2024-05-16 1:34PM EDT | 16.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAL240524P00017000 | 2024-05-07 10:00AM EDT | 17.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL240524P00017500 | 2024-05-17 12:47PM EDT | 17.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL240524P00018000 | 2024-05-13 9:48AM EDT | 18.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAL240524P00019500 | 2024-05-13 3:15PM EDT | 19.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAL240524P00021500 | 2024-05-15 11:24AM EDT | 21.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240524P00022500 | 2024-05-15 11:24AM EDT | 22.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240524P00023000 | 2024-05-15 11:24AM EDT | 23.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240524P00024000 | 2024-05-15 11:24AM EDT | 24.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
