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
61 805,74 +855,04 (+1,40 %)
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:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621C00005000 | 2024-06-14 2:25PM EDT | 2024-06-21 | 6.20 | 5.25 | 6.35 | -0.20 | -3.13% | 150 | 935 | 351.56% |
| AAL240628C00005000 | 2024-05-30 1:12PM EDT | 2024-06-28 | 6.55 | 6.10 | 6.35 | 0.00 | - | 1 | 1 | 248.44% |
| AAL240719C00005000 | 2024-06-03 11:08AM EDT | 2024-07-19 | 6.50 | 6.00 | 8.00 | 0.00 | - | 1 | 1 | 305.86% |
| AAL240816C00005000 | 2024-06-06 2:15PM EDT | 2024-08-16 | 6.45 | 6.30 | 6.40 | 0.00 | - | 31 | 18 | 117.19% |
| AAL240920C00005000 | 2024-06-06 1:23PM EDT | 2024-09-20 | 6.50 | 5.45 | 7.90 | 0.00 | - | 1 | 132 | 146.48% |
| AAL241115C00005000 | 2024-06-10 3:31PM EDT | 2024-11-15 | 6.65 | 5.90 | 6.55 | 0.00 | - | 3 | 13 | 103.91% |
| AAL250117C00005000 | 2024-06-12 11:26AM EDT | 2025-01-17 | 6.72 | 6.45 | 7.00 | 0.00 | - | 1 | 1,544 | 102.54% |
| AAL250321C00005000 | 2024-06-14 1:07PM EDT | 2025-03-21 | 6.45 | 6.45 | 7.60 | -3.30 | -33.85% | 5 | 1 | 109.67% |
| AAL250620C00005000 | 2024-06-13 3:01PM EDT | 2025-06-20 | 6.80 | 6.60 | 7.70 | 0.00 | - | 15 | 89 | 101.86% |
| AAL250718C00005000 | 2024-06-13 10:18AM EDT | 2025-07-18 | 6.70 | 6.60 | 6.80 | 0.00 | - | 2 | 31 | 74.12% |
| AAL251219C00005000 | 2024-06-11 3:10PM EDT | 2025-12-19 | 6.47 | 6.60 | 6.95 | 0.00 | - | 25 | 75 | 66.60% |
| AAL260116C00005000 | 2024-06-14 3:48PM EDT | 2026-01-16 | 6.80 | 6.80 | 7.45 | -0.20 | -2.86% | 14 | 117 | 80.37% |
| AAL260618C00005000 | 2024-06-05 2:26PM EDT | 2026-06-18 | 7.38 | 6.65 | 8.25 | 0.00 | - | 1 | 15 | 83.20% |
| AAL261218C00005000 | 2024-06-14 12:33PM EDT | 2026-12-18 | 7.15 | 4.50 | 9.50 | -0.35 | -4.67% | 5 | 37 | 59.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00005000 | 2024-05-31 10:51AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 52,990 | 237.50% |
| AAL240705P00005000 | 2024-06-06 1:10PM EDT | 2024-07-05 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 5 | 150.00% |
| AAL240719P00005000 | 2024-05-31 1:07PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 83 | 115.63% |
| AAL240816P00005000 | 2024-06-14 10:59AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 25 | 25 | 85.94% |
| AAL240920P00005000 | 2024-06-10 9:42AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.04 | 0.00 | - | 160 | 1,939 | 78.13% |
| AAL250117P00005000 | 2024-06-13 12:36PM EDT | 2025-01-17 | 0.05 | 0.05 | 0.07 | 0.00 | - | 29 | 138,155 | 61.33% |
| AAL250321P00005000 | 2024-06-13 12:36PM EDT | 2025-03-21 | 0.07 | 0.00 | 0.10 | 0.00 | - | 39 | 38 | 51.95% |
| AAL250620P00005000 | 2024-06-13 2:30PM EDT | 2025-06-20 | 0.10 | 0.10 | 0.12 | 0.00 | - | 590 | 113,912 | 53.13% |
| AAL250718P00005000 | 2024-06-13 10:19AM EDT | 2025-07-18 | 0.10 | 0.06 | 0.20 | 0.00 | - | 20 | 96,035 | 53.32% |
| AAL251219P00005000 | 2024-06-12 12:04PM EDT | 2025-12-19 | 0.14 | 0.13 | 0.21 | 0.00 | - | 4 | 165,724 | 51.07% |
| AAL260116P00005000 | 2024-06-11 9:53AM EDT | 2026-01-16 | 0.23 | 0.20 | 0.23 | +0.03 | +15.00% | 1 | 18,983 | 50.20% |
| AAL260618P00005000 | 2024-06-14 11:21AM EDT | 2026-06-18 | 0.35 | 0.14 | 0.39 | 0.00 | - | 325 | 89,631 | 53.32% |
| AAL261218P00005000 | 2024-06-12 3:20PM EDT | 2026-12-18 | 0.38 | 0.35 | 0.73 | 0.00 | - | 129 | 205 | 53.42% |
