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
1,0746 +0,0002 (+0,02 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 366,69 +425,35 (+0,71 %)
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’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250321C00003000 | 2024-06-10 12:22PM EDT | 3.00 | 8.55 | 6.40 | 9.50 | 0.00 | - | 1 | 1 | 216.60% |
| AAL250321C00005000 | 2024-06-14 1:07PM EDT | 5.00 | 6.45 | 6.05 | 7.65 | 0.00 | - | 5 | 5 | 99.41% |
| AAL250321C00008000 | 2024-06-17 12:24PM EDT | 8.00 | 3.92 | 3.35 | 3.95 | 0.00 | - | 35 | 100 | 57.03% |
| AAL250321C00010000 | 2024-06-18 3:52PM EDT | 10.00 | 2.48 | 2.41 | 2.67 | -0.07 | -2.75% | 10 | 935 | 50.00% |
| AAL250321C00013000 | 2024-06-18 3:47PM EDT | 13.00 | 1.02 | 1.00 | 1.05 | -0.06 | -5.56% | 285 | 4,615 | 42.58% |
| AAL250321C00015000 | 2024-06-18 2:56PM EDT | 15.00 | 0.55 | 0.54 | 0.56 | -0.03 | -5.17% | 18 | 4,854 | 41.21% |
| AAL250321C00017000 | 2024-06-17 3:39PM EDT | 17.00 | 0.33 | 0.29 | 0.31 | 0.00 | - | 10 | 739 | 41.31% |
| AAL250321C00020000 | 2024-06-18 3:23PM EDT | 20.00 | 0.12 | 0.12 | 0.15 | 0.00 | - | 20 | 742 | 42.97% |
| AAL250321C00022000 | 2024-06-14 11:07AM EDT | 22.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 62 | 1,074 | 56.35% |
| AAL250321C00025000 | 2024-06-10 9:42AM EDT | 25.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 100 | 133 | 52.15% |
| AAL250321C00027000 | 2024-06-03 12:18PM EDT | 27.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 50 | 269 | 55.08% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250321P00005000 | 2024-06-17 10:04AM EDT | 5.00 | 0.05 | 0.04 | 0.10 | 0.00 | - | 50 | 58 | 55.86% |
| AAL250321P00008000 | 2024-06-17 3:54PM EDT | 8.00 | 0.25 | 0.26 | 0.32 | 0.00 | - | 383 | 11,586 | 41.99% |
| AAL250321P00010000 | 2024-06-18 12:59PM EDT | 10.00 | 0.73 | 0.74 | 0.82 | -0.02 | -2.67% | 1,258 | 28,857 | 37.21% |
| AAL250321P00013000 | 2024-06-17 3:09PM EDT | 13.00 | 2.25 | 2.26 | 2.47 | 0.00 | - | 1 | 2,576 | 34.67% |
| AAL250321P00015000 | 2024-05-29 3:38PM EDT | 15.00 | 3.63 | 2.90 | 5.95 | 0.00 | - | 7 | 642 | 85.99% |
| AAL250321P00017000 | 2024-06-05 11:42AM EDT | 17.00 | 5.45 | 5.10 | 6.60 | 0.00 | - | 1 | 6 | 60.25% |
| AAL250321P00020000 | 2024-05-23 9:59AM EDT | 20.00 | 6.05 | 8.65 | 10.80 | 0.00 | - | 17 | 0 | 75.44% |
