Marchés français ouverture 4 h 11 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 285,47 -381,60 (-0,96 %) EUR/USD
1,0694 +0,0010 (+0,10 %) HANG SENG
17 774,13 -315,80 (-1,75 %) Bitcoin EUR
56 963,32 -1 121,04 (-1,93 %)
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:3.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240719C00003000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 8.30 | 7.20 | 8.85 | 0.00 | - | - | 1 | 583.59% |
| AAL240816C00003000 | 2024-05-29 1:14PM EDT | 2024-08-16 | 8.50 | 7.55 | 8.20 | 0.00 | - | 2 | 6 | 207.81% |
| AAL240920C00003000 | 2024-05-14 10:39AM EDT | 2024-09-20 | 12.35 | 8.30 | 8.45 | 0.00 | - | 1 | 9 | 210.55% |
| AAL241115C00003000 | 2024-04-22 3:40PM EDT | 2024-11-15 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250117C00003000 | 2024-06-26 9:33AM EDT | 2025-01-17 | 8.13 | 6.90 | 8.60 | -2.87 | -26.09% | 10 | 40 | 166.41% |
| AAL250321C00003000 | 2024-06-10 12:22PM EDT | 2025-03-21 | 8.55 | 6.95 | 9.00 | 0.00 | - | 1 | 1 | 185.55% |
| AAL250620C00003000 | 2024-06-24 3:45PM EDT | 2025-06-20 | 8.45 | 6.30 | 9.30 | 0.00 | - | 100 | 200 | 185.84% |
| AAL250718C00003000 | 2024-05-30 3:44PM EDT | 2025-07-18 | 8.70 | 8.15 | 9.45 | 0.00 | - | 5 | 32 | 138.09% |
| AAL251219C00003000 | 2024-06-03 12:52PM EDT | 2025-12-19 | 8.75 | 8.35 | 8.80 | 0.00 | - | 2 | 3 | 100.39% |
| AAL260116C00003000 | 2024-05-31 3:20PM EDT | 2026-01-16 | 8.75 | 7.40 | 11.00 | 0.00 | - | 5 | 10 | 140.82% |
| AAL260618C00003000 | 2024-03-21 12:16PM EDT | 2026-06-18 | 11.80 | 9.15 | 13.85 | 0.00 | - | 6 | 16 | 0.00% |
| AAL261218C00003000 | 2024-06-25 2:52PM EDT | 2026-12-18 | 9.63 | 7.30 | 10.90 | +0.64 | +7.12% | 1 | 16 | 106.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240719P00003000 | 2024-06-04 9:30AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 225.00% |
| AAL240816P00003000 | 2024-04-09 3:07PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.47 | 0.00 | - | - | 1 | 267.19% |
| AAL240920P00003000 | 2024-06-12 12:20PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 315 | 115.63% |
| AAL241115P00003000 | 2024-05-28 9:30AM EDT | 2024-11-15 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 104.69% |
| AAL250117P00003000 | 2024-06-12 11:25AM EDT | 2025-01-17 | 0.02 | 0.01 | 0.26 | 0.00 | - | 120 | 13,819 | 116.02% |
| AAL250620P00003000 | 2024-06-10 10:43AM EDT | 2025-06-20 | 0.04 | 0.00 | 2.16 | 0.00 | - | 165 | 1,628 | 177.34% |
| AAL250718P00003000 | 2024-02-16 11:18AM EDT | 2025-07-18 | 0.09 | 0.01 | 0.19 | 0.00 | - | 196 | 996 | 78.91% |
| AAL251219P00003000 | 2024-06-18 2:34PM EDT | 2025-12-19 | 0.07 | 0.04 | 0.29 | 0.00 | - | 2 | 23,577 | 74.80% |
| AAL260116P00003000 | 2024-06-20 2:06PM EDT | 2026-01-16 | 0.08 | 0.03 | 0.62 | 0.00 | - | 14 | 76 | 87.89% |
| AAL260618P00003000 | 2024-05-22 1:40PM EDT | 2026-06-18 | 0.15 | 0.12 | 4.40 | 0.00 | - | 3 | 184 | 211.72% |
| AAL261218P00003000 | 2024-05-31 2:47PM EDT | 2026-12-18 | 0.14 | 0.10 | 2.00 | 0.00 | - | 2 | 61 | 110.06% |
