La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 391,71 +375,88 (+0,61 %)
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:17.00
Options d’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240607C00017000 | 2024-05-28 12:07PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 581 | 112.50% |
| AAL240614C00017000 | 2024-05-31 2:11PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 138 | 114.06% |
| AAL240621C00017000 | 2024-05-31 3:24PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 13,670 | 76.56% |
| AAL240628C00017000 | 2024-05-31 12:15PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.05 | +0.07 | +233.33% | 10 | 328 | 71.88% |
| AAL240705C00017000 | 2024-05-28 9:47AM EDT | 2024-07-05 | 0.03 | 0.00 | 1.58 | 0.00 | - | 11 | 11 | 156.45% |
| AAL240719C00017000 | 2024-05-31 3:08PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 4,466 | 53.91% |
| AAL240816C00017000 | 2024-05-31 1:19PM EDT | 2024-08-16 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 12 | 3,255 | 48.44% |
| AAL240920C00017000 | 2024-05-31 2:34PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.08 | 0.00 | - | 184 | 9,021 | 44.14% |
| AAL241115C00017000 | 2024-05-31 3:02PM EDT | 2024-11-15 | 0.16 | 0.11 | 0.15 | +0.02 | +14.29% | 113 | 3,002 | 41.70% |
| AAL250117C00017000 | 2024-05-31 3:56PM EDT | 2025-01-17 | 0.23 | 0.22 | 0.24 | -0.01 | -4.17% | 212 | 14,904 | 40.33% |
| AAL250321C00017000 | 2024-05-31 1:48PM EDT | 2025-03-21 | 0.31 | 0.28 | 0.35 | -0.02 | -6.06% | 163 | 267 | 40.04% |
| AAL250620C00017000 | 2024-05-31 12:25PM EDT | 2025-06-20 | 0.44 | 0.41 | 1.65 | -0.04 | -8.33% | 3,073 | 14,204 | 52.93% |
| AAL250718C00017000 | 2024-05-31 12:25PM EDT | 2025-07-18 | 0.46 | 0.48 | 4.75 | -0.09 | -16.36% | 61 | 681 | 84.47% |
| AAL251219C00017000 | 2024-05-31 2:09PM EDT | 2025-12-19 | 0.84 | 0.75 | 0.86 | +0.03 | +3.70% | 12 | 3,830 | 40.28% |
| AAL260116C00017000 | 2024-05-31 3:47PM EDT | 2026-01-16 | 0.87 | 0.80 | 0.91 | +0.02 | +2.35% | 218 | 4,583 | 40.28% |
| AAL260618C00017000 | 2024-05-31 2:29PM EDT | 2026-06-18 | 1.27 | 0.91 | 2.09 | +0.10 | +8.55% | 1 | 764 | 54.76% |
| AAL261218C00017000 | 2024-05-31 11:35AM EDT | 2026-12-18 | 1.54 | 1.04 | 1.55 | +0.08 | +5.48% | 2,000 | 1,387 | 41.58% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240607P00017000 | 2024-05-23 11:33AM EDT | 2024-06-07 | 3.00 | 5.45 | 7.60 | 0.00 | - | 6 | 1 | 391.80% |
| AAL240614P00017000 | 2024-05-16 3:18PM EDT | 2024-06-14 | 2.23 | 3.90 | 7.60 | 0.00 | - | - | 0 | 165.63% |
| AAL240621P00017000 | 2024-05-23 11:03AM EDT | 2024-06-21 | 3.15 | 4.50 | 6.00 | 0.00 | - | 2 | 0 | 169.14% |
| AAL240628P00017000 | 2024-05-28 2:48PM EDT | 2024-06-28 | 3.45 | 4.70 | 7.60 | 0.00 | - | 4 | 1 | 161.52% |
| AAL240719P00017000 | 2024-05-30 11:02AM EDT | 2024-07-19 | 5.55 | 4.40 | 7.00 | 0.00 | - | 5 | 11 | 83.20% |
| AAL240816P00017000 | 2024-05-06 11:39AM EDT | 2024-08-16 | 2.86 | 3.85 | 5.90 | 0.00 | - | 20 | 0 | 81.84% |
| AAL240920P00017000 | 2024-05-31 12:46PM EDT | 2024-09-20 | 5.69 | 4.45 | 7.00 | +0.17 | +3.08% | 1 | 2 | 56.84% |
| AAL241115P00017000 | 2024-05-13 2:28PM EDT | 2024-11-15 | 2.72 | 5.35 | 6.65 | 0.00 | - | 50 | 190 | 59.86% |
| AAL250117P00017000 | 2024-05-31 2:51PM EDT | 2025-01-17 | 5.55 | 4.55 | 6.05 | -0.05 | -0.89% | 2,420 | 2,422 | 52.83% |
| AAL250321P00017000 | 2024-05-31 9:59AM EDT | 2025-03-21 | 5.63 | 4.50 | 6.00 | +0.04 | +0.72% | 9 | 10 | 45.22% |
| AAL250620P00017000 | 2024-05-29 9:33AM EDT | 2025-06-20 | 5.40 | 4.50 | 5.70 | 0.00 | - | 6 | 2,410 | 29.79% |
| AAL250718P00017000 | 2024-05-29 3:31PM EDT | 2025-07-18 | 5.53 | 4.60 | 5.85 | 0.00 | - | 1 | 1,731 | 33.84% |
| AAL251219P00017000 | 2024-05-31 11:52AM EDT | 2025-12-19 | 5.75 | 5.15 | 6.90 | +1.80 | +45.57% | 4 | 7,133 | 50.61% |
| AAL260116P00017000 | 2024-05-30 2:19PM EDT | 2026-01-16 | 5.61 | 4.95 | 6.75 | 0.00 | - | 8 | 4,132 | 46.70% |
| AAL260618P00017000 | 2024-05-13 9:51AM EDT | 2026-06-18 | 3.84 | 4.45 | 7.15 | 0.00 | - | 15 | 110 | 48.00% |
| AAL261218P00017000 | 2024-05-30 10:01AM EDT | 2026-12-18 | 6.00 | 3.50 | 8.50 | 0.00 | - | 1 | 90 | 61.57% |
