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
60 424,93 +451,31 (+0,75 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920C00003000 | 2024-05-14 10:39AM EDT | 3.00 | 12.35 | 8.30 | 8.45 | 0.00 | - | 1 | 9 | 159.38% |
| AAL240920C00004000 | 2024-06-03 1:10PM EDT | 4.00 | 7.60 | 7.30 | 9.30 | 0.00 | - | 10 | 13 | 267.19% |
| AAL240920C00005000 | 2024-06-06 1:23PM EDT | 5.00 | 6.50 | 5.75 | 7.25 | 0.00 | - | 1 | 132 | 125.39% |
| AAL240920C00006000 | 2024-06-12 2:09PM EDT | 6.00 | 5.65 | 5.35 | 5.45 | 0.00 | - | 1 | 9 | 86.52% |
| AAL240920C00007000 | 2024-06-13 9:58AM EDT | 7.00 | 4.50 | 3.45 | 4.50 | 0.00 | - | 5 | 39 | 81.05% |
| AAL240920C00008000 | 2024-06-14 10:06AM EDT | 8.00 | 3.35 | 3.45 | 4.05 | 0.00 | - | 4 | 515 | 83.59% |
| AAL240920C00009000 | 2024-06-18 12:37PM EDT | 9.00 | 2.63 | 2.54 | 2.98 | -0.06 | -2.23% | 3 | 122 | 64.75% |
| AAL240920C00010000 | 2024-06-17 3:52PM EDT | 10.00 | 1.75 | 1.73 | 1.78 | -0.16 | -8.38% | 10 | 1,293 | 47.27% |
| AAL240920C00011000 | 2024-06-18 3:43PM EDT | 11.00 | 1.11 | 1.07 | 1.11 | -0.11 | -9.02% | 84 | 2,300 | 42.77% |
| AAL240920C00012000 | 2024-06-18 3:50PM EDT | 12.00 | 0.62 | 0.60 | 0.63 | -0.10 | -13.89% | 368 | 7,131 | 40.23% |
| AAL240920C00013000 | 2024-06-18 3:59PM EDT | 13.00 | 0.33 | 0.33 | 0.34 | -0.07 | -17.50% | 908 | 3,800 | 39.45% |
| AAL240920C00014000 | 2024-06-18 3:33PM EDT | 14.00 | 0.18 | 0.17 | 0.19 | -0.03 | -14.29% | 255 | 9,898 | 40.23% |
| AAL240920C00015000 | 2024-06-18 3:22PM EDT | 15.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 46 | 17,323 | 41.41% |
| AAL240920C00016000 | 2024-06-18 1:41PM EDT | 16.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 7 | 2,960 | 43.36% |
| AAL240920C00017000 | 2024-06-18 10:17AM EDT | 17.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 10 | 9,040 | 45.70% |
| AAL240920C00018000 | 2024-06-18 9:59AM EDT | 18.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 20 | 10,367 | 46.48% |
| AAL240920C00019000 | 2024-06-18 2:00PM EDT | 19.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 15 | 2,734 | 53.13% |
| AAL240920C00020000 | 2024-06-18 2:20PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 69 | 2,309 | 51.56% |
| AAL240920C00021000 | 2024-05-30 1:04PM EDT | 21.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 100 | 269 | 55.47% |
| AAL240920C00022000 | 2024-05-29 9:30AM EDT | 22.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 407 | 60.16% |
| AAL240920C00023000 | 2024-05-24 9:36AM EDT | 23.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 194 | 315 | 83.59% |
| AAL240920C00024000 | 2024-06-07 1:59PM EDT | 24.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 2 | 296 | 87.30% |
| AAL240920C00025000 | 2024-06-03 11:18AM EDT | 25.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1,851 | 90.23% |
| AAL240920C00026000 | 2024-05-20 9:42AM EDT | 26.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 158 | 551 | 89.84% |
| AAL240920C00027000 | 2024-05-24 1:38PM EDT | 27.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 32 | 1,478 | 96.48% |
| AAL240920C00028000 | 2024-06-04 9:43AM EDT | 28.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 40 | 677 | 99.61% |
| AAL240920C00029000 | 2024-04-18 10:07AM EDT | 29.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 25 | 1,035 | 105.86% |
| AAL240920C00030000 | 2024-05-17 10:10AM EDT | 30.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 238 | 85.94% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920P00003000 | 2024-06-12 12:20PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 315 | 110.94% |
| AAL240920P00004000 | 2024-06-04 11:59AM EDT | 4.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 40 | 40 | 133.59% |
| AAL240920P00005000 | 2024-06-10 9:42AM EDT | 5.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 160 | 1,939 | 79.69% |
| AAL240920P00006000 | 2024-06-11 9:39AM EDT | 6.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 6 | 326 | 63.28% |
| AAL240920P00007000 | 2024-06-18 2:22PM EDT | 7.00 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 60 | 1,168 | 55.47% |
| AAL240920P00008000 | 2024-06-18 3:48PM EDT | 8.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 188 | 28,002 | 47.66% |
| AAL240920P00009000 | 2024-06-18 12:35PM EDT | 9.00 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 4 | 46,162 | 41.21% |
| AAL240920P00010000 | 2024-06-18 3:41PM EDT | 10.00 | 0.31 | 0.31 | 0.32 | +0.01 | +3.33% | 217 | 204,487 | 37.40% |
| AAL240920P00011000 | 2024-06-18 2:09PM EDT | 11.00 | 0.62 | 0.64 | 0.65 | 0.00 | - | 27 | 30,671 | 34.77% |
| AAL240920P00012000 | 2024-06-18 3:49PM EDT | 12.00 | 1.18 | 1.17 | 1.19 | +0.02 | +1.72% | 55 | 95,771 | 33.01% |
| AAL240920P00013000 | 2024-06-17 12:56PM EDT | 13.00 | 1.95 | 1.88 | 2.00 | +0.05 | +2.63% | 12 | 15,393 | 36.23% |
| AAL240920P00014000 | 2024-06-13 9:42AM EDT | 14.00 | 2.65 | 2.55 | 2.98 | 0.00 | - | 1 | 15,593 | 44.82% |
| AAL240920P00015000 | 2024-06-18 3:07PM EDT | 15.00 | 3.65 | 3.65 | 3.80 | -0.15 | -3.95% | 2 | 9,815 | 38.28% |
| AAL240920P00016000 | 2024-06-18 12:38PM EDT | 16.00 | 4.65 | 3.80 | 4.75 | +0.51 | +12.32% | 2 | 0 | 37.11% |
| AAL240920P00017000 | 2024-06-18 12:40PM EDT | 17.00 | 5.65 | 4.70 | 7.10 | -0.05 | -0.88% | 22 | 0 | 60.74% |
| AAL240920P00018000 | 2024-05-21 1:13PM EDT | 18.00 | 3.85 | 4.80 | 7.75 | 0.00 | - | 1 | 0 | 117.77% |
| AAL240920P00019000 | 2024-06-03 10:35AM EDT | 19.00 | 7.20 | 6.10 | 8.75 | 0.00 | - | 1 | 0 | 124.41% |
| AAL240920P00020000 | 2024-06-03 10:39AM EDT | 20.00 | 8.20 | 8.65 | 9.75 | 0.00 | - | 10 | 0 | 99.80% |
| AAL240920P00022000 | 2023-08-30 1:56PM EDT | 22.00 | 7.10 | 9.15 | 9.25 | 0.00 | - | - | 0 | 0.00% |
| AAL240920P00023000 | 2024-01-25 10:52AM EDT | 23.00 | 8.02 | 7.80 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240920P00026000 | 2024-02-23 11:01AM EDT | 26.00 | 10.96 | 11.15 | 11.35 | 0.00 | - | 1 | 0 | 0.00% |
