La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 687,41 +32,52 (+0,05 %)
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 :
Prix d’exercice:14.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621C00014000 | 2024-06-14 12:31PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 30,519 | 75.00% |
| AAL240628C00014000 | 2024-06-14 11:40AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 157 | 1,494 | 56.25% |
| AAL240705C00014000 | 2024-06-14 3:56PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 30 | 1,403 | 50.78% |
| AAL240712C00014000 | 2024-06-13 11:16AM EDT | 2024-07-12 | 0.03 | 0.01 | 0.02 | 0.00 | - | 11 | 258 | 43.75% |
| AAL240719C00014000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 207 | 10,615 | 44.53% |
| AAL240726C00014000 | 2024-06-14 3:48PM EDT | 2024-07-26 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 20 | 117 | 45.90% |
| AAL240816C00014000 | 2024-06-14 3:21PM EDT | 2024-08-16 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 680 | 7,010 | 41.99% |
| AAL240920C00014000 | 2024-06-14 3:26PM EDT | 2024-09-20 | 0.19 | 0.20 | 0.21 | -0.01 | -5.00% | 546 | 9,845 | 40.92% |
| AAL241115C00014000 | 2024-06-14 3:21PM EDT | 2024-11-15 | 0.37 | 0.38 | 0.41 | -0.02 | -5.13% | 185 | 1,703 | 41.90% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00014000 | 2024-06-14 3:03PM EDT | 2024-06-21 | 2.80 | 2.58 | 2.75 | +0.20 | +7.69% | 4 | 6,140 | 99.22% |
| AAL240628P00014000 | 2024-06-14 12:40PM EDT | 2024-06-28 | 2.87 | 1.30 | 2.77 | +0.02 | +0.70% | 1 | 7 | 75.39% |
| AAL240705P00014000 | 2024-06-14 1:54PM EDT | 2024-07-05 | 2.97 | 2.62 | 2.87 | +0.50 | +20.24% | 12 | 6 | 53.13% |
| AAL240712P00014000 | 2024-06-13 2:51PM EDT | 2024-07-12 | 2.76 | 2.62 | 2.85 | +0.17 | +6.56% | 1 | 6 | 66.80% |
| AAL240719P00014000 | 2024-06-14 10:28AM EDT | 2024-07-19 | 2.86 | 1.94 | 2.99 | +0.17 | +6.32% | 54 | 1,566 | 75.39% |
| AAL240726P00014000 | 2024-06-07 10:37AM EDT | 2024-07-26 | 2.53 | 1.82 | 2.93 | 0.00 | - | 1 | 1 | 62.89% |
| AAL240816P00014000 | 2024-06-13 3:54PM EDT | 2024-08-16 | 2.62 | 2.69 | 2.79 | 0.00 | - | 37 | 6,449 | 37.31% |
| AAL240920P00014000 | 2024-06-13 9:42AM EDT | 2024-09-20 | 2.65 | 2.58 | 3.00 | 0.00 | - | 1 | 15,593 | 45.31% |
| AAL241115P00014000 | 2024-06-12 1:43PM EDT | 2024-11-15 | 2.66 | 2.85 | 2.91 | 0.00 | - | 37 | 16,328 | 31.54% |
