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
60 343,86 +285,92 (+0,48 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260116C00002000 | 2024-06-10 1:50PM EDT | 2.00 | 9.70 | 9.00 | 10.55 | 0.00 | - | 10 | 53 | 132.81% |
| AAL260116C00003000 | 2024-05-31 3:20PM EDT | 3.00 | 8.75 | 8.50 | 8.95 | 0.00 | - | 5 | 10 | 97.07% |
| AAL260116C00004000 | 2024-06-14 11:44AM EDT | 4.00 | 7.60 | 7.10 | 9.35 | 0.00 | - | 1 | 27 | 104.00% |
| AAL260116C00005000 | 2024-06-14 3:48PM EDT | 5.00 | 6.80 | 6.80 | 7.00 | 0.00 | - | 14 | 129 | 71.00% |
| AAL260116C00008000 | 2024-06-18 2:22PM EDT | 8.00 | 4.55 | 4.45 | 4.60 | +0.04 | +0.89% | 6 | 328 | 54.44% |
| AAL260116C00010000 | 2024-06-18 3:37PM EDT | 10.00 | 3.23 | 3.15 | 3.25 | -0.12 | -3.58% | 72 | 1,490 | 48.73% |
| AAL260116C00012000 | 2024-06-18 2:10PM EDT | 12.00 | 2.24 | 2.17 | 2.23 | -0.07 | -3.03% | 18 | 3,539 | 44.68% |
| AAL260116C00015000 | 2024-06-18 3:46PM EDT | 15.00 | 1.19 | 1.16 | 1.22 | -0.04 | -3.25% | 512 | 11,065 | 41.38% |
| AAL260116C00017000 | 2024-06-14 10:40AM EDT | 17.00 | 0.81 | 0.76 | 0.81 | +0.09 | +12.50% | 5 | 5,159 | 40.21% |
| AAL260116C00020000 | 2024-06-17 3:40PM EDT | 20.00 | 0.45 | 0.41 | 0.46 | 0.00 | - | 2 | 1,165 | 39.75% |
| AAL260116C00022000 | 2024-06-18 12:55PM EDT | 22.00 | 0.31 | 0.30 | 0.32 | +0.02 | +6.90% | 6 | 4,551 | 39.60% |
| AAL260116C00025000 | 2024-06-17 10:21AM EDT | 25.00 | 0.20 | 0.18 | 0.20 | 0.00 | - | 2 | 875 | 40.04% |
| AAL260116C00027000 | 2024-06-18 10:24AM EDT | 27.00 | 0.16 | 0.13 | 0.16 | +0.01 | +6.67% | 1 | 1,664 | 40.82% |
| AAL260116C00030000 | 2024-06-18 12:14PM EDT | 30.00 | 0.12 | 0.07 | 0.13 | +0.04 | +50.00% | 125 | 1,831 | 42.68% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260116P00002000 | 2024-06-05 2:55PM EDT | 2.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 10 | 155 | 77.73% |
| AAL260116P00003000 | 2024-06-12 12:03PM EDT | 3.00 | 0.08 | 0.04 | 0.32 | 0.00 | - | 14 | 76 | 74.61% |
| AAL260116P00004000 | 2024-06-18 1:25PM EDT | 4.00 | 0.11 | 0.06 | 0.20 | -0.01 | -8.33% | 2 | 592 | 54.88% |
| AAL260116P00005000 | 2024-06-17 3:33PM EDT | 5.00 | 0.20 | 0.20 | 0.23 | 0.00 | - | 11 | 18,994 | 50.29% |
| AAL260116P00008000 | 2024-06-17 2:41PM EDT | 8.00 | 0.60 | 0.59 | 0.65 | 0.00 | - | 4 | 37,090 | 38.92% |
| AAL260116P00010000 | 2024-06-18 11:58AM EDT | 10.00 | 1.19 | 1.18 | 1.21 | -0.01 | -0.83% | 5 | 19,726 | 33.59% |
| AAL260116P00012000 | 2024-06-18 3:53PM EDT | 12.00 | 2.12 | 2.06 | 2.17 | +0.04 | +1.92% | 500 | 22,626 | 30.84% |
| AAL260116P00015000 | 2024-06-14 3:48PM EDT | 15.00 | 4.15 | 4.00 | 4.15 | 0.00 | - | 48 | 20,662 | 25.68% |
| AAL260116P00017000 | 2024-06-05 2:46PM EDT | 17.00 | 5.55 | 5.70 | 5.85 | 0.00 | - | 1 | 4,130 | 22.71% |
| AAL260116P00020000 | 2024-05-29 9:41AM EDT | 20.00 | 8.26 | 7.65 | 9.70 | 0.00 | - | 5 | 23 | 51.71% |
| AAL260116P00022000 | 2024-05-28 11:11AM EDT | 22.00 | 8.61 | 10.25 | 11.50 | 0.00 | - | 5 | 10 | 51.71% |
| AAL260116P00025000 | 2024-06-18 12:09PM EDT | 25.00 | 13.60 | 12.70 | 15.10 | -0.05 | -0.37% | 297 | 3 | 69.92% |
| AAL260116P00027000 | 2023-11-01 3:16PM EDT | 27.00 | 15.90 | 13.40 | 14.90 | 0.00 | - | 15 | 0 | 0.00% |
| AAL260116P00030000 | 2024-02-05 3:46PM EDT | 30.00 | 15.70 | 15.10 | 15.20 | 0.00 | - | - | 0 | 0.00% |
