La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 261,32 +277,32 (+0,46 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240712C00007500 | 2024-06-03 9:50AM EDT | 7.50 | 4.40 | 2.61 | 3.80 | 0.00 | - | 6 | 6 | 123.44% |
| AAL240712C00009000 | 2024-06-18 12:48PM EDT | 9.00 | 2.41 | 0.96 | 2.81 | 0.00 | - | 2 | 13 | 155.47% |
| AAL240712C00009500 | 2024-06-17 3:21PM EDT | 9.50 | 1.97 | 1.24 | 2.67 | 0.00 | - | 3 | 1 | 87.89% |
| AAL240712C00010000 | 2024-06-21 3:58PM EDT | 10.00 | 1.28 | 1.25 | 1.49 | -0.02 | -1.54% | 9 | 18 | 58.98% |
| AAL240712C00010500 | 2024-06-21 9:38AM EDT | 10.50 | 0.75 | 0.60 | 1.18 | +0.15 | +25.00% | 1 | 164 | 77.15% |
| AAL240712C00011000 | 2024-06-21 3:47PM EDT | 11.00 | 0.47 | 0.45 | 0.50 | -0.06 | -11.32% | 77 | 123 | 37.89% |
| AAL240712C00011500 | 2024-06-21 3:48PM EDT | 11.50 | 0.25 | 0.21 | 0.25 | -0.03 | -10.71% | 236 | 900 | 35.94% |
| AAL240712C00012000 | 2024-06-21 3:40PM EDT | 12.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 496 | 1,640 | 35.55% |
| AAL240712C00012500 | 2024-06-21 3:57PM EDT | 12.50 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 28 | 1,625 | 39.06% |
| AAL240712C00013000 | 2024-06-21 1:21PM EDT | 13.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 51 | 982 | 41.02% |
| AAL240712C00013500 | 2024-06-20 9:46AM EDT | 13.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 371 | 48.83% |
| AAL240712C00014000 | 2024-06-21 3:45PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 176 | 231 | 50.00% |
| AAL240712C00014500 | 2024-06-21 3:43PM EDT | 14.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 150 | 121 | 56.25% |
| AAL240712C00015000 | 2024-06-21 3:45PM EDT | 15.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 323 | 270 | 64.84% |
| AAL240712C00015500 | 2024-06-18 2:12PM EDT | 15.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 50 | 75.78% |
| AAL240712C00016500 | 2024-06-03 2:01PM EDT | 16.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 200 | 60 | 157.62% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240712P00008500 | 2024-06-17 1:56PM EDT | 8.50 | 0.02 | 0.01 | 0.15 | 0.00 | - | 60 | 190 | 86.72% |
| AAL240712P00009000 | 2024-06-14 1:42PM EDT | 9.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 5 | 176 | 55.47% |
| AAL240712P00009500 | 2024-06-21 1:06PM EDT | 9.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 53 | 233 | 46.09% |
| AAL240712P00010000 | 2024-06-21 3:16PM EDT | 10.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 34 | 284 | 41.02% |
| AAL240712P00010500 | 2024-06-21 3:40PM EDT | 10.50 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 342 | 5,743 | 36.33% |
| AAL240712P00011000 | 2024-06-21 3:47PM EDT | 11.00 | 0.23 | 0.23 | 0.26 | 0.00 | - | 157 | 3,336 | 33.79% |
| AAL240712P00011500 | 2024-06-21 3:00PM EDT | 11.50 | 0.49 | 0.48 | 0.53 | -0.03 | -5.77% | 36 | 3,031 | 33.99% |
| AAL240712P00012000 | 2024-06-21 2:12PM EDT | 12.00 | 0.85 | 0.65 | 1.28 | 0.00 | - | 102 | 238 | 75.78% |
| AAL240712P00012500 | 2024-06-21 3:34PM EDT | 12.50 | 1.30 | 1.10 | 1.55 | +0.11 | +9.24% | 12 | 94 | 65.23% |
| AAL240712P00013000 | 2024-06-20 10:58AM EDT | 13.00 | 1.80 | 1.65 | 2.74 | 0.00 | - | 1 | 46 | 94.14% |
| AAL240712P00013500 | 2024-06-18 12:01PM EDT | 13.50 | 2.11 | 1.38 | 2.74 | 0.00 | - | 2 | 12 | 110.94% |
| AAL240712P00014000 | 2024-06-14 10:25AM EDT | 14.00 | 2.76 | 1.56 | 4.25 | 0.00 | - | 1 | 5 | 74.61% |
| AAL240712P00014500 | 2024-06-07 11:47AM EDT | 14.50 | 3.27 | 2.90 | 4.35 | +0.22 | +7.21% | 5 | 0 | 117.38% |
| AAL240712P00015000 | 2024-05-31 10:16AM EDT | 15.00 | 3.51 | 2.58 | 4.85 | 0.00 | - | 21 | 0 | 208.20% |
