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
1,0746 +0,0002 (+0,02 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 349,89 +285,95 (+0,48 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240705C00009000 | 2024-06-12 12:37PM EDT | 9.00 | 2.56 | 2.05 | 2.77 | 0.00 | - | 1 | 2 | 92.58% |
| AAL240705C00009500 | 2024-06-12 10:07AM EDT | 9.50 | 2.16 | 1.68 | 2.49 | 0.00 | - | 2 | 7 | 105.47% |
| AAL240705C00010000 | 2024-06-18 10:49AM EDT | 10.00 | 1.43 | 1.30 | 1.39 | -0.10 | -6.54% | 8 | 106 | 56.45% |
| AAL240705C00010500 | 2024-06-18 3:47PM EDT | 10.50 | 0.90 | 0.75 | 0.92 | -0.14 | -13.46% | 26 | 70 | 44.92% |
| AAL240705C00011000 | 2024-06-18 3:55PM EDT | 11.00 | 0.47 | 0.47 | 0.50 | -0.14 | -22.95% | 204 | 488 | 35.55% |
| AAL240705C00011500 | 2024-06-18 3:55PM EDT | 11.50 | 0.22 | 0.21 | 0.25 | -0.09 | -29.03% | 243 | 1,380 | 35.55% |
| AAL240705C00012000 | 2024-06-18 3:55PM EDT | 12.00 | 0.08 | 0.08 | 0.10 | -0.05 | -38.46% | 200 | 4,145 | 34.77% |
| AAL240705C00012500 | 2024-06-18 3:42PM EDT | 12.50 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 204 | 4,235 | 38.28% |
| AAL240705C00013000 | 2024-06-18 3:10PM EDT | 13.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 27 | 1,221 | 42.97% |
| AAL240705C00013500 | 2024-06-18 2:11PM EDT | 13.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 770 | 51.56% |
| AAL240705C00014000 | 2024-06-18 2:11PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 21 | 1,763 | 52.34% |
| AAL240705C00014500 | 2024-06-18 2:49PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 140 | 56.25% |
| AAL240705C00015000 | 2024-06-14 10:12AM EDT | 15.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 213 | 56.25% |
| AAL240705C00015500 | 2024-06-17 3:57PM EDT | 15.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 264 | 88.28% |
| AAL240705C00016000 | 2024-06-03 2:57PM EDT | 16.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 200 | 247 | 103.13% |
| AAL240705C00016500 | 2024-05-29 9:59AM EDT | 16.50 | 0.02 | 0.00 | 0.42 | 0.00 | - | 8 | 13 | 141.41% |
| AAL240705C00017000 | 2024-06-03 12:27PM EDT | 17.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 3 | 14 | 148.83% |
| AAL240705C00017500 | 2024-05-28 10:04AM EDT | 17.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 200 | 41 | 133.20% |
| AAL240705C00018000 | 2024-05-28 10:02AM EDT | 18.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 200 | 90 | 139.45% |
| AAL240705C00018500 | 2024-05-28 10:02AM EDT | 18.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 200 | 100 | 145.31% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240705P00005000 | 2024-06-06 1:10PM EDT | 5.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 5 | 165.63% |
| AAL240705P00008500 | 2024-06-03 2:56PM EDT | 8.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 200 | 201 | 104.69% |
| AAL240705P00009000 | 2024-06-18 3:06PM EDT | 9.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 50 | 217 | 59.38% |
| AAL240705P00009500 | 2024-06-14 11:37AM EDT | 9.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 402 | 51.56% |
| AAL240705P00010000 | 2024-06-18 3:48PM EDT | 10.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 36 | 1,587 | 41.80% |
| AAL240705P00010500 | 2024-06-18 3:54PM EDT | 10.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 492 | 3,622 | 32.42% |
| AAL240705P00011000 | 2024-06-18 3:48PM EDT | 11.00 | 0.16 | 0.15 | 0.17 | +0.04 | +33.33% | 375 | 2,130 | 30.08% |
| AAL240705P00011500 | 2024-06-18 3:58PM EDT | 11.50 | 0.39 | 0.38 | 0.50 | +0.07 | +21.87% | 46 | 1,115 | 38.67% |
| AAL240705P00012000 | 2024-06-18 2:47PM EDT | 12.00 | 0.72 | 0.55 | 0.98 | -0.09 | -11.11% | 21 | 795 | 54.49% |
| AAL240705P00012500 | 2024-06-13 3:41PM EDT | 12.50 | 1.08 | 0.81 | 1.39 | 0.00 | - | 1 | 170 | 57.81% |
| AAL240705P00013000 | 2024-06-18 12:26PM EDT | 13.00 | 1.68 | 1.63 | 1.75 | +0.12 | +7.69% | 6 | 142 | 42.97% |
| AAL240705P00013500 | 2024-06-17 11:29AM EDT | 13.50 | 2.25 | 2.04 | 2.71 | 0.00 | - | 4 | 25 | 78.52% |
| AAL240705P00014000 | 2024-06-18 9:57AM EDT | 14.00 | 2.58 | 1.84 | 2.95 | -0.39 | -13.13% | 8 | 10 | 100.78% |
| AAL240705P00014500 | 2024-06-14 10:02AM EDT | 14.50 | 3.25 | 2.84 | 4.25 | 0.00 | - | 1 | 21 | 125.00% |
| AAL240705P00015000 | 2024-06-17 1:25PM EDT | 15.00 | 3.65 | 2.94 | 4.75 | 0.00 | - | 1 | 1 | 100.78% |
