Marchés français ouverture 4 h 17 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 234,85 -432,22 (-1,09 %) EUR/USD
1,0693 +0,0009 (+0,09 %) HANG SENG
17 801,30 -288,63 (-1,60 %) Bitcoin EUR
57 085,76 -1 074,30 (-1,85 %)
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:25.00
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240719C00025000 | 2024-05-08 1:25PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 30 | 139.06% |
| AAL240816C00025000 | 2024-05-29 9:37AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.25 | 0.00 | - | 6 | 331 | 124.22% |
| AAL240920C00025000 | 2024-06-03 11:18AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,851 | 69.53% |
| AAL241115C00025000 | 2024-06-25 10:19AM EDT | 2024-11-15 | 0.02 | 0.01 | 0.34 | -0.01 | -33.33% | 5 | 345 | 79.69% |
| AAL250117C00025000 | 2024-06-26 1:54PM EDT | 2025-01-17 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 11 | 9,980 | 49.22% |
| AAL250321C00025000 | 2024-06-10 9:42AM EDT | 2025-03-21 | 0.03 | 0.00 | 2.15 | 0.00 | - | 100 | 133 | 94.73% |
| AAL250620C00025000 | 2024-06-26 2:27PM EDT | 2025-06-20 | 0.07 | 0.05 | 0.12 | -0.03 | -30.00% | 100 | 7,200 | 46.48% |
| AAL250718C00025000 | 2024-06-24 11:16AM EDT | 2025-07-18 | 0.08 | 0.08 | 0.09 | 0.00 | - | 5 | 4,569 | 42.58% |
| AAL251219C00025000 | 2024-06-26 12:03PM EDT | 2025-12-19 | 0.17 | 0.15 | 0.18 | +0.01 | +6.25% | 31 | 2,064 | 41.02% |
| AAL260116C00025000 | 2024-06-26 2:07PM EDT | 2026-01-16 | 0.18 | 0.16 | 0.19 | -0.01 | -5.26% | 120 | 880 | 40.43% |
| AAL260618C00025000 | 2024-06-25 3:16PM EDT | 2026-06-18 | 0.30 | 0.28 | 0.34 | -0.02 | -6.25% | 56 | 4,739 | 41.02% |
| AAL261218C00025000 | 2024-06-26 3:08PM EDT | 2026-12-18 | 0.43 | 0.41 | 0.46 | -0.57 | -57.00% | 82 | 1,590 | 39.65% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL241115P00025000 | 2024-06-14 3:07PM EDT | 2024-11-15 | 13.76 | 12.85 | 14.30 | 0.00 | - | 1 | 0 | 97.75% |
| AAL250117P00025000 | 2024-05-16 9:46AM EDT | 2025-01-17 | 10.25 | 12.40 | 15.80 | 0.00 | - | 300 | 0 | 69.73% |
| AAL250620P00025000 | 2024-02-23 1:44PM EDT | 2025-06-20 | 9.80 | 10.10 | 10.60 | 0.00 | - | 20 | 0 | 0.00% |
| AAL251219P00025000 | 2024-03-21 12:08PM EDT | 2025-12-19 | 10.35 | 8.70 | 13.45 | 0.00 | - | 6 | 0 | 0.00% |
| AAL260116P00025000 | 2024-06-24 11:20AM EDT | 2026-01-16 | 13.75 | 13.40 | 15.00 | +0.05 | +0.36% | 297 | 3 | 66.06% |
| AAL260618P00025000 | 2024-02-29 12:26PM EDT | 2026-06-18 | 9.45 | 7.60 | 10.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAL261218P00025000 | 2024-03-21 12:08PM EDT | 2026-12-18 | 10.43 | 8.50 | 13.50 | 0.00 | - | - | 6 | 0.00% |
