La bourse ferme dans 56 min
CAC 40
8 032,10 +8,84 (+0,11 %) Euro Stoxx 50
4 925,92 -10,65 (-0,22 %) Dow Jones
37 941,10 +165,72 (+0,44 %) EUR/USD
1,0673 +0,0027 (+0,26 %) Gold future
2 404,80 +6,80 (+0,28 %) Bitcoin EUR
60 238,69 +592,48 (+0,99 %)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:34AM EDT. Marché ouvert.
Options d’achatpour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240419C00004000 | 2024-04-15 3:21PM EDT | 4.00 | 8.97 | 10.15 | 10.25 | 0.00 | - | 60 | 5 | 925.00% |
| AAL240419C00005000 | 2024-04-15 2:32PM EDT | 5.00 | 8.00 | 9.15 | 9.25 | 0.00 | - | 60 | 1 | 775.00% |
| AAL240419C00006000 | 2024-04-15 2:32PM EDT | 6.00 | 7.02 | 8.20 | 8.25 | 0.00 | - | 60 | 17 | 812.50% |
| AAL240419C00007000 | 2024-04-15 3:11PM EDT | 7.00 | 5.95 | 7.15 | 7.25 | 0.00 | - | 60 | 13 | 525.00% |
| AAL240419C00008000 | 2024-03-04 11:34AM EDT | 8.00 | 8.05 | 5.45 | 7.40 | 0.00 | - | 27 | 26 | 862.50% |
| AAL240419C00008500 | 2024-04-02 3:21PM EDT | 8.50 | 5.95 | 5.65 | 5.75 | 0.00 | - | - | 24 | 387.50% |
| AAL240419C00009000 | 2024-04-02 11:48AM EDT | 9.00 | 5.55 | 5.20 | 5.25 | 0.00 | - | 6 | 35 | 456.25% |
| AAL240419C00009500 | 2024-04-17 2:28PM EDT | 9.50 | 4.15 | 4.65 | 4.85 | 0.00 | - | 9 | 8 | 459.38% |
| AAL240419C00010000 | 2024-04-17 3:27PM EDT | 10.00 | 3.80 | 4.20 | 4.30 | 0.00 | - | 59 | 69 | 409.38% |
| AAL240419C00010500 | 2024-04-17 3:27PM EDT | 10.50 | 3.30 | 3.70 | 3.75 | 0.00 | - | 74 | 53 | 321.88% |
| AAL240419C00011000 | 2024-04-18 2:16PM EDT | 11.00 | 3.07 | 3.15 | 3.25 | 0.00 | - | 77 | 218 | 212.50% |
| AAL240419C00011500 | 2024-04-18 3:29PM EDT | 11.50 | 2.77 | 2.68 | 2.73 | +0.23 | +9.06% | 1 | 39 | 196.88% |
| AAL240419C00012000 | 2024-04-19 9:54AM EDT | 12.00 | 2.21 | 2.18 | 2.27 | +0.17 | +8.33% | 2 | 241 | 196.88% |
| AAL240419C00012500 | 2024-04-19 10:08AM EDT | 12.50 | 1.75 | 1.71 | 1.75 | +0.18 | +11.46% | 50 | 352 | 164.06% |
| AAL240419C00013000 | 2024-04-19 10:08AM EDT | 13.00 | 1.24 | 1.18 | 1.26 | +0.15 | +13.76% | 82 | 4,591 | 114.06% |
| AAL240419C00013500 | 2024-04-19 10:08AM EDT | 13.50 | 0.75 | 0.70 | 0.74 | +0.17 | +29.31% | 283 | 5,724 | 75.00% |
| AAL240419C00014000 | 2024-04-19 10:17AM EDT | 14.00 | 0.23 | 0.23 | 0.25 | +0.07 | +43.75% | 655 | 14,169 | 43.75% |
| AAL240419C00014500 | 2024-04-19 10:18AM EDT | 14.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 971 | 6,409 | 42.97% |
| AAL240419C00015000 | 2024-04-19 10:12AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 11,350 | 56.25% |
| AAL240419C00015500 | 2024-04-18 2:57PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 20,632 | 81.25% |
| AAL240419C00016000 | 2024-04-19 10:09AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11,204 | 106.25% |
| AAL240419C00016500 | 2024-04-18 11:47AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 362 | 131.25% |
| AAL240419C00017000 | 2024-04-17 12:11PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,026 | 150.00% |
| AAL240419C00017500 | 2024-04-12 12:33PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 408 | 175.00% |
| AAL240419C00018000 | 2024-04-18 10:23AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,964 | 187.50% |
| AAL240419C00018500 | 2024-03-27 9:34AM EDT | 18.50 | 0.02 | 0.00 | 0.26 | 0.00 | - | 50 | 50 | 375.00% |
| AAL240419C00019000 | 2024-04-12 10:16AM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 284 | 225.00% |
| AAL240419C00020000 | 2024-04-10 2:16PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 271 | 262.50% |
| AAL240419C00021000 | 2024-04-10 3:37PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 260 | 300.00% |
| AAL240419C00022000 | 2024-03-04 11:46AM EDT | 22.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 6 | 223 | 531.25% |
| AAL240419C00023000 | 2024-03-04 11:13AM EDT | 23.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 300 | 616 | 570.31% |
| AAL240419C00024000 | 2024-03-04 11:15AM EDT | 24.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 50 | 150 | 518.75% |
Options de ventepour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240419P00009000 | 2024-03-12 10:54AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 0 | 387.50% |
| AAL240419P00009500 | 2024-04-08 9:30AM EDT | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 312.50% |
| AAL240419P00010000 | 2024-04-15 1:57PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 847 | 275.00% |
| AAL240419P00010500 | 2024-04-17 1:41PM EDT | 10.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 75 | 420.31% |
| AAL240419P00011000 | 2024-04-17 9:50AM EDT | 11.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 516 | 259.38% |
| AAL240419P00011500 | 2024-04-17 9:50AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 789 | 175.00% |
| AAL240419P00012000 | 2024-04-18 3:18PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,176 | 150.00% |
| AAL240419P00012500 | 2024-04-18 3:18PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 19,691 | 112.50% |
| AAL240419P00013000 | 2024-04-19 9:59AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 30,470 | 81.25% |
| AAL240419P00013500 | 2024-04-19 10:17AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 75 | 32,471 | 53.13% |
| AAL240419P00014000 | 2024-04-19 10:18AM EDT | 14.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 351 | 10,165 | 33.59% |
| AAL240419P00014500 | 2024-04-19 10:02AM EDT | 14.50 | 0.29 | 0.28 | 0.32 | -0.17 | -36.96% | 47 | 5,939 | 34.38% |
| AAL240419P00015000 | 2024-04-19 10:14AM EDT | 15.00 | 0.78 | 0.77 | 0.82 | -0.14 | -15.22% | 33 | 8,817 | 68.75% |
| AAL240419P00015500 | 2024-04-18 2:57PM EDT | 15.50 | 1.44 | 1.25 | 1.31 | 0.00 | - | 23 | 35 | 81.25% |
| AAL240419P00016000 | 2024-04-18 2:57PM EDT | 16.00 | 1.75 | 1.76 | 1.80 | -0.16 | -8.38% | 1 | 92 | 0.00% |
| AAL240419P00016500 | 2024-04-18 9:30AM EDT | 16.50 | 2.53 | 2.25 | 2.33 | 0.00 | - | 5 | 4 | 168.75% |
| AAL240419P00017000 | 2024-04-16 9:30AM EDT | 17.00 | 4.00 | 2.77 | 2.81 | 0.00 | - | 3 | 3 | 150.00% |
| AAL240419P00017500 | 2024-04-02 10:01AM EDT | 17.50 | 2.92 | 3.25 | 3.30 | 0.00 | - | 7 | 0 | 0.00% |
| AAL240419P00018000 | 2024-04-02 10:59AM EDT | 18.00 | 3.50 | 3.75 | 3.85 | 0.00 | - | 25 | 0 | 271.88% |
| AAL240419P00018500 | 2024-04-02 10:59AM EDT | 18.50 | 4.00 | 4.25 | 4.35 | 0.00 | - | - | 0 | 296.88% |
| AAL240419P00019000 | 2024-04-02 10:48AM EDT | 19.00 | 4.50 | 4.75 | 4.80 | 0.00 | - | - | 0 | 0.00% |
| AAL240419P00020000 | 2024-04-02 3:25PM EDT | 20.00 | 5.60 | 5.75 | 5.85 | 0.00 | - | - | 0 | 362.50% |
| AAL240419P00021000 | 2024-04-02 3:25PM EDT | 21.00 | 6.60 | 6.75 | 6.80 | 0.00 | - | - | 0 | 0.00% |
| AAL240419P00023000 | 2024-04-18 10:22AM EDT | 23.00 | 8.78 | 8.30 | 8.80 | 0.00 | - | 2 | 2 | 0.00% |
| AAL240419P00024000 | 2024-04-10 9:31AM EDT | 24.00 | 10.00 | 9.75 | 9.80 | 0.00 | - | - | 0 | 0.00% |
| AAL240419P00026000 | 2024-04-17 3:27PM EDT | 26.00 | 12.20 | 11.75 | 11.85 | 0.00 | - | 80 | 1 | 568.75% |
| AAL240419P00030000 | 2024-03-28 2:56PM EDT | 30.00 | 14.75 | 15.70 | 16.75 | 0.00 | - | 26 | 0 | 1,037.50% |
