La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 345,31 +298,50 (+0,50 %)
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’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240628C00005000 | 2024-05-30 1:12PM EDT | 5.00 | 6.55 | 6.15 | 8.05 | 0.00 | - | 1 | 1 | 604.69% |
| AAL240628C00008000 | 2024-06-06 2:55PM EDT | 8.00 | 3.40 | 2.23 | 3.35 | 0.00 | - | 1 | 3 | 141.41% |
| AAL240628C00008500 | 2024-06-17 2:50PM EDT | 8.50 | 2.91 | 2.56 | 2.87 | 0.00 | - | 28 | 23 | 128.91% |
| AAL240628C00009000 | 2024-06-14 3:57PM EDT | 9.00 | 2.30 | 1.48 | 2.81 | 0.00 | - | 20 | 11 | 208.20% |
| AAL240628C00009500 | 2024-06-05 12:25PM EDT | 9.50 | 2.15 | 1.29 | 2.69 | 0.00 | - | 2 | 0 | 117.97% |
| AAL240628C00010000 | 2024-06-17 2:46PM EDT | 10.00 | 1.20 | 1.30 | 1.54 | 0.00 | - | 6 | 36 | 80.47% |
| AAL240628C00010500 | 2024-06-18 2:28PM EDT | 10.50 | 0.89 | 0.83 | 0.88 | -0.13 | -12.75% | 35 | 232 | 50.78% |
| AAL240628C00011000 | 2024-06-18 3:58PM EDT | 11.00 | 0.45 | 0.39 | 0.44 | -0.10 | -18.18% | 202 | 1,573 | 37.89% |
| AAL240628C00011500 | 2024-06-18 3:58PM EDT | 11.50 | 0.14 | 0.14 | 0.15 | -0.09 | -39.13% | 1,225 | 6,951 | 32.42% |
| AAL240628C00012000 | 2024-06-18 3:56PM EDT | 12.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 694 | 4,685 | 35.16% |
| AAL240628C00012500 | 2024-06-18 3:45PM EDT | 12.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 826 | 1,852 | 43.75% |
| AAL240628C00013000 | 2024-06-18 2:55PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 24 | 3,121 | 51.56% |
| AAL240628C00013500 | 2024-06-18 9:30AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 869 | 50.00% |
| AAL240628C00014000 | 2024-06-17 2:21PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 881 | 2,296 | 56.25% |
| AAL240628C00014500 | 2024-06-18 3:49PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 2,991 | 65.63% |
| AAL240628C00015000 | 2024-06-11 11:50AM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 5,360 | 81.25% |
| AAL240628C00015500 | 2024-06-14 3:31PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 782 | 87.50% |
| AAL240628C00016000 | 2024-06-10 11:45AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 583 | 87.50% |
| AAL240628C00016500 | 2024-06-05 9:39AM EDT | 16.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 202 | 168.75% |
| AAL240628C00017000 | 2024-06-07 9:42AM EDT | 17.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 10 | 201 | 115.63% |
| AAL240628C00017500 | 2024-05-30 3:36PM EDT | 17.50 | 0.22 | 0.00 | 0.95 | 0.00 | - | 30 | 493 | 259.57% |
| AAL240628C00018000 | 2024-06-06 9:36AM EDT | 18.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 146 | 157.81% |
| AAL240628C00018500 | 2024-06-03 3:03PM EDT | 18.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 111 | 258.98% |
| AAL240628C00019000 | 2024-05-20 10:07AM EDT | 19.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 100 | 107 | 159.38% |
| AAL240628C00019500 | 2024-06-11 2:57PM EDT | 19.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 109 | 157.81% |
| AAL240628C00020000 | 2024-05-24 12:08PM EDT | 20.00 | 0.27 | 0.00 | 0.22 | 0.00 | - | 30 | 130 | 210.94% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240628P00006000 | 2024-05-29 9:36AM EDT | 6.00 | 0.04 | 0.00 | 0.64 | 0.00 | - | - | 2 | 348.44% |
| AAL240628P00008000 | 2024-06-12 10:13AM EDT | 8.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 13 | 13 | 198.44% |
| AAL240628P00008500 | 2024-05-30 11:22AM EDT | 8.50 | 0.03 | 0.00 | 0.47 | 0.00 | - | 207 | 32 | 172.27% |
| AAL240628P00009000 | 2024-06-17 2:37PM EDT | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 63 | 73.44% |
| AAL240628P00009500 | 2024-06-18 1:22PM EDT | 9.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 276 | 742 | 57.81% |
| AAL240628P00010000 | 2024-06-18 3:42PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 319 | 364 | 46.09% |
| AAL240628P00010500 | 2024-06-18 3:50PM EDT | 10.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 89 | 3,633 | 34.38% |
| AAL240628P00011000 | 2024-06-18 3:51PM EDT | 11.00 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 2,672 | 17,290 | 30.27% |
| AAL240628P00011500 | 2024-06-18 3:59PM EDT | 11.50 | 0.33 | 0.33 | 0.36 | +0.07 | +26.92% | 180 | 3,044 | 31.06% |
| AAL240628P00012000 | 2024-06-18 3:49PM EDT | 12.00 | 0.74 | 0.65 | 0.97 | +0.13 | +21.31% | 19 | 1,063 | 69.53% |
| AAL240628P00012500 | 2024-06-14 1:59PM EDT | 12.50 | 1.33 | 1.07 | 1.74 | 0.00 | - | 13 | 414 | 77.73% |
| AAL240628P00013000 | 2024-06-18 3:56PM EDT | 13.00 | 1.89 | 1.29 | 1.94 | +0.29 | +18.12% | 11 | 1,177 | 100.39% |
| AAL240628P00013500 | 2024-06-12 9:50AM EDT | 13.50 | 1.91 | 1.99 | 2.30 | 0.00 | - | 1 | 153 | 84.38% |
| AAL240628P00014000 | 2024-06-14 12:40PM EDT | 14.00 | 2.87 | 1.49 | 2.85 | 0.00 | - | 1 | 6 | 109.38% |
| AAL240628P00014500 | 2024-06-14 10:17AM EDT | 14.50 | 3.38 | 3.15 | 4.25 | 0.00 | - | 2 | 13 | 189.84% |
| AAL240628P00015000 | 2024-05-28 2:48PM EDT | 15.00 | 1.45 | 3.60 | 3.85 | 0.00 | - | 2 | 0 | 75.00% |
| AAL240628P00015500 | 2024-05-24 2:01PM EDT | 15.50 | 1.80 | 4.15 | 4.25 | 0.00 | - | 4 | 1 | 104.69% |
| AAL240628P00016000 | 2024-05-16 9:30AM EDT | 16.00 | 1.28 | 3.05 | 5.90 | 0.00 | - | 30 | 7 | 336.33% |
| AAL240628P00016500 | 2024-05-16 9:30AM EDT | 16.50 | 1.73 | 4.25 | 6.25 | 0.00 | - | 30 | 0 | 120.31% |
| AAL240628P00017000 | 2024-05-28 2:48PM EDT | 17.00 | 3.45 | 5.65 | 6.75 | 0.00 | - | 4 | 1 | 250.39% |
| AAL240628P00018000 | 2024-05-21 3:30PM EDT | 18.00 | 3.85 | 6.65 | 6.75 | 0.00 | - | 20 | 0 | 142.19% |
