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
60 386,97 +436,24 (+0,73 %)
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’achatpour18 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250718C00001000 | 2023-06-16 11:12AM EDT | 1.00 | 15.66 | 16.75 | 17.55 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250718C00002000 | 2023-09-27 1:05PM EDT | 2.00 | 10.85 | 9.10 | 9.35 | 0.00 | - | 1 | 24 | 95.31% |
| AAL250718C00003000 | 2024-05-30 3:44PM EDT | 3.00 | 8.70 | 8.45 | 10.40 | 0.00 | - | 5 | 32 | 175.00% |
| AAL250718C00004000 | 2024-05-29 9:35AM EDT | 4.00 | 8.00 | 7.50 | 8.30 | 0.00 | - | 2 | 5 | 105.47% |
| AAL250718C00005000 | 2024-06-17 3:50PM EDT | 5.00 | 6.80 | 6.60 | 7.75 | 0.00 | - | 11 | 22 | 99.90% |
| AAL250718C00008000 | 2024-06-14 10:08AM EDT | 8.00 | 4.44 | 4.10 | 4.65 | 0.00 | - | 21 | 342 | 61.18% |
| AAL250718C00010000 | 2024-06-18 3:02PM EDT | 10.00 | 2.84 | 2.69 | 2.80 | -0.01 | -0.35% | 3 | 321 | 48.05% |
| AAL250718C00012000 | 2024-06-18 2:50PM EDT | 12.00 | 1.79 | 1.72 | 1.77 | -0.04 | -2.19% | 17 | 6,093 | 44.09% |
| AAL250718C00015000 | 2024-06-18 2:05PM EDT | 15.00 | 0.80 | 0.77 | 0.82 | -0.02 | -2.44% | 3 | 2,942 | 40.87% |
| AAL250718C00017000 | 2024-06-17 2:07PM EDT | 17.00 | 0.50 | 0.44 | 0.49 | 0.00 | - | 1 | 741 | 40.09% |
| AAL250718C00020000 | 2024-06-12 2:27PM EDT | 20.00 | 0.24 | 0.21 | 0.25 | 0.00 | - | 64 | 2,284 | 40.53% |
| AAL250718C00022000 | 2024-06-14 9:59AM EDT | 22.00 | 0.14 | 0.12 | 0.28 | 0.00 | - | 1 | 999 | 46.29% |
| AAL250718C00025000 | 2024-06-18 9:46AM EDT | 25.00 | 0.09 | 0.05 | 0.11 | +0.01 | +12.50% | 180 | 4,595 | 42.97% |
| AAL250718C00027000 | 2024-06-17 11:31AM EDT | 27.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 100 | 293 | 45.31% |
| AAL250718C00030000 | 2024-06-17 10:17AM EDT | 30.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 188 | 2,057 | 56.54% |
| AAL250718C00035000 | 2024-06-18 12:27PM EDT | 35.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 101 | 14,840 | 50.98% |
Options de ventepour18 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250718P00001000 | 2024-01-16 12:06PM EDT | 1.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 5 | 0 | 141.41% |
| AAL250718P00002000 | 2023-12-26 4:59PM EDT | 2.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 3 | 258 | 87.50% |
| AAL250718P00003000 | 2024-02-16 11:18AM EDT | 3.00 | 0.09 | 0.01 | 0.19 | 0.00 | - | 196 | 996 | 78.91% |
| AAL250718P00004000 | 2024-06-12 11:54AM EDT | 4.00 | 0.04 | 0.00 | 2.20 | 0.00 | - | 2 | 59 | 135.16% |
| AAL250718P00005000 | 2024-06-13 10:19AM EDT | 5.00 | 0.10 | 0.08 | 0.14 | 0.00 | - | 20 | 96,035 | 51.56% |
| AAL250718P00008000 | 2024-06-13 10:19AM EDT | 8.00 | 0.41 | 0.39 | 0.48 | 0.00 | - | 20 | 24,454 | 41.16% |
| AAL250718P00010000 | 2024-06-18 3:16PM EDT | 10.00 | 0.93 | 0.94 | 0.98 | -0.09 | -8.82% | 1,000 | 5,947 | 35.01% |
| AAL250718P00012000 | 2024-06-14 12:05PM EDT | 12.00 | 1.94 | 1.66 | 1.89 | 0.00 | - | 26 | 11,347 | 31.25% |
| AAL250718P00015000 | 2024-05-31 1:27PM EDT | 15.00 | 3.90 | 2.44 | 4.00 | 0.00 | - | 3 | 1,667 | 26.61% |
| AAL250718P00017000 | 2024-06-14 9:55AM EDT | 17.00 | 5.73 | 3.30 | 7.45 | 0.00 | - | 2 | 1,591 | 69.75% |
| AAL250718P00020000 | 2024-05-22 10:26AM EDT | 20.00 | 5.85 | 7.70 | 8.85 | 0.00 | - | 37 | 3 | 34.86% |
| AAL250718P00022000 | 2024-03-08 10:57AM EDT | 22.00 | 7.15 | 7.55 | 9.40 | 0.00 | - | 281 | 506 | 0.00% |
| AAL250718P00030000 | 2023-05-25 10:36AM EDT | 30.00 | 15.75 | 13.60 | 14.00 | 0.00 | - | - | 0 | 0.00% |
| AAL250718P00035000 | 2024-03-28 12:37PM EDT | 35.00 | 19.70 | 19.15 | 22.40 | 0.00 | - | 10 | 0 | 0.00% |
