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
60 412,80 +414,41 (+0,69 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621C00003000 | 2024-06-18 11:17AM EDT | 3.00 | 8.35 | 8.15 | 9.60 | +0.05 | +0.60% | 180 | 443 | 1,495.31% |
| AAL240621C00004000 | 2024-06-18 11:17AM EDT | 4.00 | 7.33 | 7.10 | 8.25 | +0.03 | +0.41% | 285 | 30 | 1,031.25% |
| AAL240621C00005000 | 2024-06-18 3:31PM EDT | 5.00 | 6.35 | 6.05 | 6.35 | +0.02 | +0.32% | 345 | 948 | 537.50% |
| AAL240621C00006000 | 2024-06-18 2:54PM EDT | 6.00 | 5.35 | 4.00 | 6.45 | +0.10 | +1.90% | 240 | 44 | 1,074.22% |
| AAL240621C00007000 | 2024-06-18 10:02AM EDT | 7.00 | 4.41 | 4.15 | 5.20 | +0.16 | +3.76% | 60 | 50 | 551.56% |
| AAL240621C00007500 | 2024-06-18 11:03AM EDT | 7.50 | 3.87 | 3.55 | 4.60 | -0.09 | -2.27% | 180 | 16 | 442.97% |
| AAL240621C00008000 | 2024-06-18 11:03AM EDT | 8.00 | 3.37 | 3.15 | 4.15 | +0.07 | +2.12% | 180 | 673 | 425.78% |
| AAL240621C00008500 | 2024-06-18 10:21AM EDT | 8.50 | 2.88 | 2.17 | 2.81 | -0.07 | -2.37% | 120 | 61 | 184.38% |
| AAL240621C00009000 | 2024-06-18 2:38PM EDT | 9.00 | 2.35 | 2.07 | 2.64 | -0.02 | -0.84% | 61 | 125 | 189.06% |
| AAL240621C00009500 | 2024-06-18 12:28PM EDT | 9.50 | 1.86 | 1.57 | 2.43 | +0.13 | +7.51% | 5 | 153 | 219.53% |
| AAL240621C00010000 | 2024-06-18 1:45PM EDT | 10.00 | 1.37 | 1.10 | 1.32 | -0.08 | -5.52% | 14 | 1,329 | 99.22% |
| AAL240621C00010500 | 2024-06-18 3:05PM EDT | 10.50 | 0.85 | 0.61 | 0.90 | -0.07 | -7.61% | 8 | 402 | 99.61% |
| AAL240621C00011000 | 2024-06-18 3:59PM EDT | 11.00 | 0.33 | 0.32 | 0.44 | -0.16 | -32.65% | 620 | 3,033 | 52.34% |
| AAL240621C00011500 | 2024-06-18 3:59PM EDT | 11.50 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 7,364 | 16,786 | 35.16% |
| AAL240621C00012000 | 2024-06-18 3:59PM EDT | 12.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3,484 | 30,260 | 50.00% |
| AAL240621C00012500 | 2024-06-18 1:52PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,025 | 12,362 | 56.25% |
| AAL240621C00013000 | 2024-06-18 3:49PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 25,372 | 75.00% |
| AAL240621C00013500 | 2024-06-14 3:43PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 241 | 3,413 | 90.63% |
| AAL240621C00014000 | 2024-06-18 9:31AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 30,498 | 106.25% |
| AAL240621C00014500 | 2024-06-11 9:30AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,768 | 118.75% |
| AAL240621C00015000 | 2024-06-18 2:57PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 44,742 | 131.25% |
| AAL240621C00015500 | 2024-06-14 3:56PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 1,430 | 162.50% |
| AAL240621C00016000 | 2024-06-18 1:42PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 28,354 | 162.50% |
| AAL240621C00016500 | 2024-06-13 11:10AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 35 | 175.00% |
| AAL240621C00017000 | 2024-06-18 3:27PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 59 | 13,667 | 181.25% |
| AAL240621C00017500 | 2024-06-13 9:30AM EDT | 17.50 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 46 | 193.75% |
| AAL240621C00018000 | 2024-06-14 12:43PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 25,428 | 200.00% |
| AAL240621C00018500 | 2024-06-13 9:30AM EDT | 18.50 | 0.23 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 212.50% |
| AAL240621C00019000 | 2024-06-05 3:01PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,265 | 225.00% |
| AAL240621C00019500 | 2024-06-03 9:46AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 237.50% |
| AAL240621C00020000 | 2024-06-17 3:35PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 11,368 | 243.75% |
| AAL240621C00020500 | 2024-05-30 3:23PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 34 | 250.00% |
| AAL240621C00021000 | 2024-05-31 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 487 | 2,477 | 262.50% |
| AAL240621C00022000 | 2024-05-31 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 5,861 | 275.00% |
| AAL240621C00023000 | 2024-04-03 3:49PM EDT | 23.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 3 | 78 | 418.75% |
| AAL240621C00024000 | 2024-04-12 10:48AM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 445 | 375.00% |
| AAL240621C00025000 | 2024-06-18 3:31PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,800 | 325.00% |
| AAL240621C00026000 | 2024-03-18 9:56AM EDT | 26.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 100 | 449 | 526.56% |
| AAL240621C00027000 | 2024-04-01 9:41AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 2,652 | 375.00% |
| AAL240621C00028000 | 2024-03-11 3:37PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 309 | 362.50% |
| AAL240621C00029000 | 2024-03-12 10:28AM EDT | 29.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 300 | 573.44% |
| AAL240621C00030000 | 2024-05-14 11:04AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,736 | 387.50% |
| AAL240621C00032000 | 2024-05-23 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,191 | 400.00% |
| AAL240621C00035000 | 2024-05-09 1:13PM EDT | 35.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1,550 | 437.50% |
| AAL240621C00037000 | 2024-06-18 3:51PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 631 | 450.00% |
| AAL240621C00040000 | 2024-05-14 10:03AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 250 | 3,208 | 475.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00003000 | 2024-05-30 10:21AM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 10,562 | 625.00% |
| AAL240621P00004000 | 2024-02-12 3:06PM EDT | 4.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 266 | 537.50% |
| AAL240621P00005000 | 2024-06-18 10:12AM EDT | 5.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 52,990 | 362.50% |
| AAL240621P00006000 | 2024-06-18 3:51PM EDT | 6.00 | 0.04 | 0.00 | 0.00 | +0.03 | +300.00% | 1 | 70,140 | 50.00% |
| AAL240621P00007000 | 2024-05-29 11:17AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 261 | 715 | 225.00% |
| AAL240621P00008000 | 2024-06-06 1:24PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 351 | 14,789 | 162.50% |
| AAL240621P00009000 | 2024-06-17 3:51PM EDT | 9.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 5,350 | 207.03% |
| AAL240621P00009500 | 2024-06-18 3:05PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 627 | 87.50% |
| AAL240621P00010000 | 2024-06-18 2:28PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 148,803 | 65.63% |
| AAL240621P00010500 | 2024-06-18 3:52PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 3,970 | 48.44% |
| AAL240621P00011000 | 2024-06-18 3:52PM EDT | 11.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3,949 | 42,717 | 33.99% |
| AAL240621P00011500 | 2024-06-18 3:58PM EDT | 11.50 | 0.27 | 0.21 | 0.30 | +0.11 | +68.75% | 2,928 | 18,099 | 40.63% |
| AAL240621P00012000 | 2024-06-18 3:36PM EDT | 12.00 | 0.68 | 0.70 | 0.89 | +0.11 | +19.30% | 203 | 33,869 | 74.22% |
| AAL240621P00012500 | 2024-06-18 2:11PM EDT | 12.50 | 1.15 | 1.19 | 1.33 | +0.08 | +7.48% | 18 | 12,225 | 85.94% |
| AAL240621P00013000 | 2024-06-18 3:45PM EDT | 13.00 | 1.79 | 1.65 | 1.98 | +0.26 | +16.99% | 51 | 52,647 | 137.50% |
| AAL240621P00013500 | 2024-06-18 1:00PM EDT | 13.50 | 2.17 | 2.13 | 2.24 | +0.01 | +0.46% | 5 | 562 | 112.50% |
| AAL240621P00014000 | 2024-06-18 11:30AM EDT | 14.00 | 2.64 | 2.69 | 2.88 | +0.05 | +1.93% | 2 | 6,071 | 167.19% |
| AAL240621P00014500 | 2024-06-11 9:30AM EDT | 14.50 | 3.07 | 2.84 | 3.25 | 0.00 | - | 1 | 7 | 159.38% |
| AAL240621P00015000 | 2024-06-18 3:58PM EDT | 15.00 | 3.73 | 3.70 | 4.45 | +0.14 | +3.90% | 52 | 8,219 | 331.25% |
| AAL240621P00015500 | 2024-05-24 10:07AM EDT | 15.50 | 1.65 | 3.20 | 5.85 | 0.00 | - | 1 | 0 | 335.16% |
| AAL240621P00016000 | 2024-06-17 2:59PM EDT | 16.00 | 4.65 | 3.10 | 6.20 | 0.00 | - | 20 | 72 | 691.02% |
| AAL240621P00017000 | 2024-06-05 2:58PM EDT | 17.00 | 5.35 | 5.25 | 6.75 | 0.00 | - | 1 | 1 | 384.38% |
| AAL240621P00017500 | 2024-05-22 11:02AM EDT | 17.50 | 3.30 | 4.70 | 7.75 | 0.00 | - | - | 0 | 193.75% |
| AAL240621P00018000 | 2024-06-17 3:17PM EDT | 18.00 | 6.65 | 6.65 | 8.35 | 0.00 | - | 740 | 1,451 | 588.28% |
| AAL240621P00019000 | 2024-06-06 2:33PM EDT | 19.00 | 7.61 | 7.65 | 8.75 | 0.00 | - | 9 | 9 | 527.34% |
| AAL240621P00020000 | 2024-06-17 11:06AM EDT | 20.00 | 8.72 | 8.40 | 9.75 | 0.00 | - | 10 | 6 | 510.94% |
| AAL240621P00021000 | 2024-05-24 10:26AM EDT | 21.00 | 7.15 | 9.65 | 10.75 | 0.00 | - | 1 | 0 | 587.50% |
| AAL240621P00022000 | 2024-05-06 10:15AM EDT | 22.00 | 8.00 | 10.00 | 12.00 | 0.00 | - | 11 | 3 | 531.25% |
| AAL240621P00024000 | 2024-03-04 11:16AM EDT | 24.00 | 8.00 | 9.00 | 11.30 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240621P00025000 | 2024-01-31 4:05PM EDT | 25.00 | 10.70 | 9.30 | 9.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240621P00027000 | 2024-05-28 2:48PM EDT | 27.00 | 13.45 | 15.65 | 17.25 | 0.00 | - | 8 | 0 | 818.75% |
| AAL240621P00028000 | 2024-05-15 11:24AM EDT | 28.00 | 12.95 | 15.15 | 17.75 | 0.00 | - | - | 3 | 935.16% |
| AAL240621P00030000 | 2023-12-11 2:38PM EDT | 30.00 | 16.30 | 15.20 | 17.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL240621P00032000 | 2024-05-16 9:46AM EDT | 32.00 | 17.25 | 20.45 | 21.75 | 0.00 | - | 8 | 0 | 771.09% |
| AAL240621P00035000 | 2022-11-01 12:19PM EDT | 35.00 | 20.80 | 20.80 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240621P00037000 | 2024-05-06 1:03PM EDT | 37.00 | 22.50 | 23.70 | 25.65 | 0.00 | - | 1 | 1 | 0.00% |
| AAL240621P00040000 | 2023-08-14 1:09PM EDT | 40.00 | 24.20 | 26.65 | 26.80 | 0.00 | - | 2 | 0 | 0.00% |
