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
60 412,80 +414,41 (+0,69 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL241115C00003000 | 2024-04-22 3:40PM EDT | 3.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL241115C00005000 | 2024-06-10 3:31PM EDT | 5.00 | 6.65 | 5.35 | 7.50 | 0.00 | - | 3 | 13 | 89.06% |
| AAL241115C00006000 | 2024-04-19 9:46AM EDT | 6.00 | 8.50 | 8.85 | 10.00 | 0.00 | - | 1 | 2 | 374.41% |
| AAL241115C00007000 | 2024-06-03 10:07AM EDT | 7.00 | 5.05 | 4.20 | 4.60 | 0.00 | - | 6 | 36 | 54.30% |
| AAL241115C00008000 | 2024-06-18 9:50AM EDT | 8.00 | 3.75 | 3.55 | 3.65 | +0.10 | +2.74% | 1 | 215 | 56.93% |
| AAL241115C00009000 | 2024-06-18 9:47AM EDT | 9.00 | 2.87 | 2.73 | 2.98 | -0.01 | -0.35% | 10 | 528 | 55.86% |
| AAL241115C00010000 | 2024-06-18 1:47PM EDT | 10.00 | 2.09 | 2.00 | 2.23 | -0.01 | -0.48% | 110 | 391 | 51.07% |
| AAL241115C00011000 | 2024-06-18 3:57PM EDT | 11.00 | 1.40 | 1.38 | 1.42 | -0.11 | -7.28% | 14 | 923 | 44.92% |
| AAL241115C00012000 | 2024-06-18 3:49PM EDT | 12.00 | 0.93 | 0.91 | 0.95 | -0.10 | -9.71% | 441 | 3,339 | 43.07% |
| AAL241115C00013000 | 2024-06-18 2:55PM EDT | 13.00 | 0.61 | 0.57 | 0.61 | -0.06 | -8.96% | 87 | 3,298 | 41.80% |
| AAL241115C00014000 | 2024-06-18 3:52PM EDT | 14.00 | 0.38 | 0.37 | 0.40 | -0.02 | -5.00% | 3 | 1,736 | 41.90% |
| AAL241115C00015000 | 2024-06-18 3:58PM EDT | 15.00 | 0.26 | 0.23 | 0.25 | 0.00 | - | 69 | 5,364 | 41.50% |
| AAL241115C00016000 | 2024-06-18 9:30AM EDT | 16.00 | 0.16 | 0.11 | 0.17 | -0.01 | -5.88% | 4 | 5,285 | 42.38% |
| AAL241115C00017000 | 2024-06-18 3:22PM EDT | 17.00 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 71 | 3,120 | 42.58% |
| AAL241115C00018000 | 2024-06-18 2:33PM EDT | 18.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 11 | 2,596 | 43.95% |
| AAL241115C00019000 | 2024-06-17 11:35AM EDT | 19.00 | 0.04 | 0.04 | 0.08 | -0.02 | -33.33% | 3 | 322 | 47.66% |
| AAL241115C00020000 | 2024-06-18 3:58PM EDT | 20.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 2 | 6,534 | 48.63% |
| AAL241115C00021000 | 2024-06-18 2:19PM EDT | 21.00 | 0.02 | 0.02 | 0.29 | -0.01 | -33.33% | 101 | 479 | 62.21% |
| AAL241115C00022000 | 2024-06-18 2:23PM EDT | 22.00 | 0.04 | 0.02 | 0.15 | -0.01 | -20.00% | 102 | 996 | 58.20% |
| AAL241115C00025000 | 2024-06-14 3:52PM EDT | 25.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 6 | 340 | 72.46% |
| AAL241115C00030000 | 2024-06-12 10:24AM EDT | 30.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | - | 20 | 65.63% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL241115P00003000 | 2024-05-28 9:30AM EDT | 3.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 103.13% |
| AAL241115P00006000 | 2024-06-18 2:16PM EDT | 6.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 100 | 447 | 57.03% |
| AAL241115P00007000 | 2024-06-18 9:41AM EDT | 7.00 | 0.08 | 0.07 | 0.11 | +0.01 | +14.29% | 174 | 914 | 50.78% |
| AAL241115P00008000 | 2024-06-18 2:30PM EDT | 8.00 | 0.13 | 0.12 | 0.16 | -0.02 | -13.33% | 3 | 48,816 | 45.31% |
| AAL241115P00009000 | 2024-06-18 12:32PM EDT | 9.00 | 0.27 | 0.25 | 0.28 | +0.01 | +3.85% | 6 | 3,503 | 40.72% |
| AAL241115P00010000 | 2024-06-18 3:52PM EDT | 10.00 | 0.50 | 0.49 | 0.51 | +0.04 | +8.70% | 609 | 59,812 | 37.79% |
| AAL241115P00011000 | 2024-06-18 3:49PM EDT | 11.00 | 0.86 | 0.86 | 0.87 | +0.06 | +7.50% | 4,906 | 16,551 | 35.35% |
| AAL241115P00012000 | 2024-06-18 2:30PM EDT | 12.00 | 1.36 | 1.37 | 1.43 | +0.03 | +2.26% | 2 | 24,051 | 34.67% |
| AAL241115P00013000 | 2024-06-18 12:57PM EDT | 13.00 | 1.98 | 2.03 | 2.13 | -0.14 | -6.60% | 1 | 15,460 | 34.08% |
| AAL241115P00014000 | 2024-06-12 1:43PM EDT | 14.00 | 2.66 | 2.82 | 3.30 | 0.00 | - | 37 | 16,328 | 49.32% |
| AAL241115P00015000 | 2024-06-17 2:13PM EDT | 15.00 | 3.60 | 3.70 | 3.80 | 0.00 | - | 1 | 3,975 | 30.47% |
| AAL241115P00016000 | 2024-06-17 12:52PM EDT | 16.00 | 4.70 | 4.30 | 5.15 | 0.00 | - | 2 | 10 | 56.59% |
| AAL241115P00017000 | 2024-06-07 9:39AM EDT | 17.00 | 5.54 | 5.65 | 5.75 | 0.00 | - | 6 | 0 | 33.20% |
| AAL241115P00018000 | 2024-05-22 9:45AM EDT | 18.00 | 3.90 | 6.65 | 7.75 | 0.00 | - | 5 | 0 | 69.82% |
| AAL241115P00019000 | 2024-04-26 9:31AM EDT | 19.00 | 5.05 | 5.15 | 5.25 | 0.00 | - | 11 | 12 | 0.00% |
| AAL241115P00020000 | 2024-06-18 1:32PM EDT | 20.00 | 8.65 | 8.65 | 8.80 | +2.80 | +47.86% | 1 | 1 | 51.37% |
| AAL241115P00025000 | 2024-06-14 3:07PM EDT | 25.00 | 13.76 | 12.65 | 14.75 | 0.00 | - | 1 | 0 | 122.95% |
