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
60 415,19 +400,92 (+0,67 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240816C00003000 | 2024-05-29 1:14PM EDT | 3.00 | 8.50 | 8.25 | 10.15 | 0.00 | - | 2 | 6 | 405.86% |
| AAL240816C00004000 | 2024-06-18 3:49PM EDT | 4.00 | 7.35 | 7.15 | 8.25 | -0.35 | -4.55% | 2 | 3 | 237.50% |
| AAL240816C00005000 | 2024-06-06 2:15PM EDT | 5.00 | 6.45 | 6.30 | 6.40 | 0.00 | - | 31 | 18 | 121.09% |
| AAL240816C00006000 | 2024-01-25 1:42PM EDT | 6.00 | 9.45 | 9.25 | 9.40 | 0.00 | - | 7 | 8 | 581.25% |
| AAL240816C00007000 | 2024-06-13 9:30AM EDT | 7.00 | 4.60 | 3.35 | 4.60 | 0.00 | - | 2 | 8 | 115.43% |
| AAL240816C00008000 | 2024-06-13 9:55AM EDT | 8.00 | 3.45 | 3.05 | 3.45 | -0.05 | -1.43% | 5 | 53 | 73.63% |
| AAL240816C00009000 | 2024-06-17 1:53PM EDT | 9.00 | 2.55 | 2.33 | 2.54 | 0.00 | - | 34 | 134 | 52.54% |
| AAL240816C00010000 | 2024-06-18 3:56PM EDT | 10.00 | 1.58 | 1.53 | 1.66 | -0.11 | -6.51% | 20 | 491 | 51.37% |
| AAL240816C00011000 | 2024-06-18 3:59PM EDT | 11.00 | 0.90 | 0.87 | 1.06 | -0.12 | -11.76% | 301 | 2,571 | 51.17% |
| AAL240816C00012000 | 2024-06-18 3:56PM EDT | 12.00 | 0.44 | 0.43 | 0.45 | -0.08 | -15.38% | 377 | 23,885 | 40.53% |
| AAL240816C00013000 | 2024-06-18 3:58PM EDT | 13.00 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 430 | 6,767 | 40.63% |
| AAL240816C00014000 | 2024-06-18 3:21PM EDT | 14.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 170 | 7,110 | 41.99% |
| AAL240816C00015000 | 2024-06-18 3:55PM EDT | 15.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 121 | 10,892 | 45.31% |
| AAL240816C00016000 | 2024-06-17 11:33AM EDT | 16.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 4,356 | 48.83% |
| AAL240816C00017000 | 2024-06-18 2:49PM EDT | 17.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 3,589 | 53.13% |
| AAL240816C00018000 | 2024-06-18 3:49PM EDT | 18.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 62 | 11,431 | 57.03% |
| AAL240816C00019000 | 2024-06-18 2:50PM EDT | 19.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 778 | 60.16% |
| AAL240816C00020000 | 2024-06-17 11:20AM EDT | 20.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 6 | 7,737 | 67.19% |
| AAL240816C00021000 | 2024-06-06 10:18AM EDT | 21.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 29 | 185 | 85.94% |
| AAL240816C00022000 | 2024-05-21 12:00PM EDT | 22.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 250 | 407 | 99.80% |
| AAL240816C00023000 | 2024-05-16 9:58AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 200 | 546 | 80.47% |
| AAL240816C00024000 | 2024-05-20 1:09PM EDT | 24.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 30 | 335 | 108.59% |
| AAL240816C00025000 | 2024-05-29 9:37AM EDT | 25.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 6 | 331 | 112.89% |
| AAL240816C00026000 | 2024-05-15 12:09PM EDT | 26.00 | 0.04 | 0.00 | 0.64 | 0.00 | - | 50 | 710 | 143.95% |
| AAL240816C00027000 | 2024-05-06 3:10PM EDT | 27.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 220 | 592 | 139.45% |
| AAL240816C00028000 | 2024-04-03 9:47AM EDT | 28.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 80 | 414 | 126.56% |
| AAL240816C00029000 | 2024-03-28 12:23PM EDT | 29.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 60 | 368 | 130.08% |
| AAL240816C00030000 | 2024-05-10 9:41AM EDT | 30.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 300 | 351 | 104.69% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240816P00003000 | 2024-04-09 3:07PM EDT | 3.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | - | 1 | 250.00% |
| AAL240816P00004000 | 2024-05-31 1:18PM EDT | 4.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 20 | 121.88% |
| AAL240816P00005000 | 2024-06-14 10:59AM EDT | 5.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 6 | 96.88% |
| AAL240816P00006000 | 2024-06-17 2:14PM EDT | 6.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 6 | 125 | 80.47% |
| AAL240816P00007000 | 2024-06-17 11:20AM EDT | 7.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 100 | 1,040 | 62.50% |
| AAL240816P00008000 | 2024-06-18 11:31AM EDT | 8.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 201 | 2,502 | 51.56% |
| AAL240816P00009000 | 2024-06-18 1:03PM EDT | 9.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 2 | 13,903 | 44.73% |
| AAL240816P00010000 | 2024-06-18 3:56PM EDT | 10.00 | 0.21 | 0.19 | 0.22 | +0.03 | +16.67% | 20 | 15,453 | 39.65% |
| AAL240816P00011000 | 2024-06-18 3:50PM EDT | 11.00 | 0.50 | 0.49 | 0.52 | +0.05 | +11.11% | 1,158 | 49,673 | 36.43% |
| AAL240816P00012000 | 2024-06-18 3:46PM EDT | 12.00 | 1.03 | 1.04 | 1.06 | +0.07 | +7.29% | 89 | 23,441 | 34.18% |
| AAL240816P00013000 | 2024-06-18 3:56PM EDT | 13.00 | 1.82 | 1.80 | 1.85 | +0.12 | +7.06% | 2 | 13,327 | 34.18% |
| AAL240816P00014000 | 2024-06-18 2:30PM EDT | 14.00 | 2.68 | 2.54 | 2.79 | +0.06 | +2.29% | 1 | 6,449 | 38.28% |
| AAL240816P00015000 | 2024-06-13 10:51AM EDT | 15.00 | 3.75 | 3.70 | 3.80 | 0.00 | - | 199 | 756 | 48.44% |
| AAL240816P00016000 | 2024-06-04 2:20PM EDT | 16.00 | 4.44 | 3.75 | 5.70 | 0.00 | - | 8 | 5 | 126.56% |
| AAL240816P00017000 | 2024-05-06 11:39AM EDT | 17.00 | 2.86 | 4.95 | 7.20 | 0.00 | - | 35 | 0 | 93.16% |
| AAL240816P00018000 | 2024-06-04 1:54PM EDT | 18.00 | 6.45 | 6.65 | 6.75 | 0.00 | - | 1 | 9 | 58.59% |
| AAL240816P00019000 | 2024-05-30 3:55PM EDT | 19.00 | 7.55 | 7.65 | 8.75 | 0.00 | - | 3 | 2 | 118.95% |
| AAL240816P00020000 | 2024-02-06 11:07AM EDT | 20.00 | 5.50 | 5.10 | 5.20 | 0.00 | - | - | 5 | 0.00% |
