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
60 394,81 +461,52 (+0,77 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250117C00001000 | 2024-05-29 9:46AM EDT | 1.00 | 10.85 | 9.60 | 11.60 | 0.00 | - | 4 | 36 | 280.47% |
| AAL250117C00002000 | 2024-06-06 2:05PM EDT | 2.00 | 9.50 | 9.30 | 10.40 | 0.00 | - | 1 | 981 | 231.25% |
| AAL250117C00003000 | 2024-05-23 2:35PM EDT | 3.00 | 11.00 | 7.35 | 9.45 | 0.00 | - | 1 | 40 | 111.72% |
| AAL250117C00004000 | 2024-05-29 1:42PM EDT | 4.00 | 7.62 | 7.30 | 8.50 | 0.00 | - | 1 | 87 | 143.55% |
| AAL250117C00005000 | 2024-06-18 10:43AM EDT | 5.00 | 6.60 | 6.30 | 6.60 | +0.07 | +1.07% | 10 | 1,544 | 77.73% |
| AAL250117C00008000 | 2024-06-18 3:49PM EDT | 8.00 | 3.80 | 3.70 | 3.80 | +0.03 | +0.80% | 28 | 3,450 | 55.57% |
| AAL250117C00010000 | 2024-06-18 3:30PM EDT | 10.00 | 2.24 | 2.22 | 2.28 | -0.11 | -4.68% | 130 | 5,697 | 48.34% |
| AAL250117C00012000 | 2024-06-18 3:53PM EDT | 12.00 | 1.18 | 1.16 | 1.19 | -0.09 | -7.09% | 497 | 16,066 | 43.12% |
| AAL250117C00015000 | 2024-06-18 3:49PM EDT | 15.00 | 0.40 | 0.39 | 0.42 | -0.03 | -6.98% | 768 | 38,708 | 41.80% |
| AAL250117C00017000 | 2024-06-18 3:35PM EDT | 17.00 | 0.19 | 0.15 | 0.21 | -0.02 | -9.52% | 55 | 15,083 | 41.99% |
| AAL250117C00020000 | 2024-06-18 3:22PM EDT | 20.00 | 0.09 | 0.05 | 0.09 | -0.01 | -10.00% | 98 | 16,172 | 43.95% |
| AAL250117C00022000 | 2024-06-18 10:30AM EDT | 22.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 101 | 7,998 | 45.90% |
| AAL250117C00025000 | 2024-06-18 9:43AM EDT | 25.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 190 | 9,976 | 49.61% |
| AAL250117C00027000 | 2024-06-17 11:44AM EDT | 27.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 140 | 3,618 | 51.17% |
| AAL250117C00030000 | 2024-06-07 3:35PM EDT | 30.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 9,701 | 54.69% |
| AAL250117C00035000 | 2024-06-18 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 2,598 | 57.81% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250117P00001000 | 2024-05-30 10:07AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,561 | 125.00% |
| AAL250117P00002000 | 2024-06-18 3:01PM EDT | 2.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 5,514 | 104.69% |
| AAL250117P00003000 | 2024-06-12 11:25AM EDT | 3.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 120 | 13,819 | 111.72% |
| AAL250117P00004000 | 2024-06-14 3:43PM EDT | 4.00 | 0.03 | 0.02 | 0.26 | 0.00 | - | 20 | 5,686 | 91.99% |
| AAL250117P00005000 | 2024-06-17 9:59AM EDT | 5.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 52 | 138,203 | 62.89% |
| AAL250117P00008000 | 2024-06-17 11:13AM EDT | 8.00 | 0.24 | 0.19 | 0.24 | 0.00 | - | 698 | 95,675 | 43.26% |
| AAL250117P00010000 | 2024-06-18 12:39PM EDT | 10.00 | 0.64 | 0.62 | 0.67 | -0.03 | -4.48% | 2,607 | 90,366 | 37.31% |
| AAL250117P00012000 | 2024-06-18 3:27PM EDT | 12.00 | 1.53 | 1.52 | 1.55 | -0.01 | -0.65% | 54 | 87,162 | 32.67% |
| AAL250117P00015000 | 2024-06-17 10:49AM EDT | 15.00 | 3.76 | 3.75 | 3.90 | 0.00 | - | 10 | 40,777 | 31.54% |
| AAL250117P00017000 | 2024-06-17 10:24AM EDT | 17.00 | 5.70 | 5.65 | 6.35 | 0.00 | - | 5 | 805 | 59.91% |
| AAL250117P00020000 | 2024-06-17 9:30AM EDT | 20.00 | 8.77 | 8.65 | 8.75 | 0.00 | - | 1 | 4 | 36.72% |
| AAL250117P00022000 | 2024-05-31 10:36AM EDT | 22.00 | 10.65 | 10.00 | 11.40 | 0.00 | - | 1 | 1 | 81.25% |
| AAL250117P00025000 | 2024-05-16 9:46AM EDT | 25.00 | 10.25 | 12.40 | 15.80 | 0.00 | - | 300 | 0 | 76.56% |
| AAL250117P00027000 | 2023-08-09 12:23PM EDT | 27.00 | 11.17 | 12.90 | 13.10 | 0.00 | - | 25 | 0 | 0.00% |
| AAL250117P00030000 | 2023-08-29 10:44AM EDT | 30.00 | 15.01 | 17.00 | 17.10 | 0.00 | - | 10 | 0 | 0.00% |
| AAL250117P00035000 | 2023-09-01 11:18AM EDT | 35.00 | 20.33 | 22.15 | 22.25 | 0.00 | - | 20 | 0 | 0.00% |
