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
60 359,62 +327,60 (+0,55 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260618C00002000 | 2024-06-13 3:13PM EDT | 2.00 | 9.75 | 7.50 | 12.00 | 0.00 | - | 4 | 27 | 115.82% |
| AAL260618C00003000 | 2024-03-21 12:16PM EDT | 3.00 | 11.80 | 9.15 | 13.85 | 0.00 | - | 6 | 16 | 0.00% |
| AAL260618C00004000 | 2024-06-05 1:16PM EDT | 4.00 | 8.12 | 7.35 | 10.20 | 0.00 | - | 1 | 20 | 116.99% |
| AAL260618C00005000 | 2024-06-05 2:26PM EDT | 5.00 | 7.38 | 6.90 | 8.25 | 0.00 | - | 1 | 15 | 87.89% |
| AAL260618C00008000 | 2024-06-12 10:07AM EDT | 8.00 | 5.10 | 4.30 | 4.90 | 0.00 | - | 1 | 136 | 50.05% |
| AAL260618C00010000 | 2024-06-17 11:56AM EDT | 10.00 | 3.55 | 3.40 | 3.70 | 0.00 | - | 46 | 546 | 51.42% |
| AAL260618C00012000 | 2024-06-14 1:14PM EDT | 12.00 | 2.50 | 2.50 | 3.00 | 0.00 | - | 145 | 1,154 | 52.15% |
| AAL260618C00015000 | 2024-06-17 1:23PM EDT | 15.00 | 1.70 | 1.54 | 1.90 | 0.00 | - | 25 | 1,890 | 47.66% |
| AAL260618C00017000 | 2024-06-12 10:10AM EDT | 17.00 | 1.02 | 0.99 | 1.94 | -0.45 | -30.61% | 8 | 765 | 54.64% |
| AAL260618C00020000 | 2024-06-17 12:49PM EDT | 20.00 | 0.69 | 0.59 | 1.06 | 0.00 | - | 1 | 1,733 | 47.36% |
| AAL260618C00022000 | 2024-06-14 3:36PM EDT | 22.00 | 0.70 | 0.41 | 1.65 | 0.00 | - | 2 | 271 | 50.73% |
| AAL260618C00025000 | 2024-06-18 12:14PM EDT | 25.00 | 0.37 | 0.30 | 0.38 | +0.02 | +5.71% | 1 | 4,700 | 41.31% |
| AAL260618C00027000 | 2024-06-14 10:15AM EDT | 27.00 | 0.25 | 0.00 | 1.66 | 0.00 | - | 3 | 446 | 54.61% |
| AAL260618C00030000 | 2024-05-24 3:53PM EDT | 30.00 | 0.38 | 0.00 | 0.68 | 0.00 | - | 3 | 92 | 55.08% |
Options de ventepour18 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL260618P00002000 | 2024-05-30 3:45PM EDT | 2.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 6 | 4,871 | 79.10% |
| AAL260618P00003000 | 2024-05-22 1:40PM EDT | 3.00 | 0.15 | 0.12 | 4.40 | 0.00 | - | 3 | 184 | 211.13% |
| AAL260618P00004000 | 2024-06-14 1:18PM EDT | 4.00 | 0.23 | 0.18 | 1.00 | 0.00 | - | 150 | 5,832 | 76.07% |
| AAL260618P00005000 | 2024-06-18 9:41AM EDT | 5.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 71 | 90,022 | 50.49% |
| AAL260618P00008000 | 2024-06-14 1:14PM EDT | 8.00 | 0.76 | 0.79 | 1.45 | -0.07 | -8.43% | 50 | 10,877 | 53.00% |
| AAL260618P00010000 | 2024-06-17 3:11PM EDT | 10.00 | 1.37 | 0.55 | 1.70 | 0.00 | - | 6 | 22,193 | 38.57% |
| AAL260618P00012000 | 2024-06-14 10:23AM EDT | 12.00 | 2.37 | 0.00 | 2.69 | 0.00 | - | 1 | 5,924 | 35.62% |
| AAL260618P00015000 | 2024-06-11 1:53PM EDT | 15.00 | 4.19 | 4.15 | 5.65 | 0.00 | - | 7 | 460 | 48.19% |
| AAL260618P00017000 | 2024-06-03 3:02PM EDT | 17.00 | 5.65 | 4.20 | 7.15 | 0.00 | - | 4 | 110 | 46.46% |
| AAL260618P00020000 | 2024-03-19 10:06AM EDT | 20.00 | 6.35 | 5.40 | 7.00 | 0.00 | - | 1 | 10 | 0.00% |
| AAL260618P00022000 | 2023-12-21 1:29PM EDT | 22.00 | 7.24 | 6.00 | 11.00 | 0.00 | - | 2 | 1 | 34.18% |
| AAL260618P00025000 | 2024-02-29 12:26PM EDT | 25.00 | 9.45 | 7.60 | 10.50 | 0.00 | - | 1 | 0 | 0.00% |
