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 +574,82 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 341,82 -44,79 (-0,07 %)
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:8.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621C00008000 | 2024-05-31 10:36AM EDT | 2024-06-21 | 3.40 | 3.05 | 5.20 | -0.10 | -2.86% | 1 | 659 | 210.74% |
| AAL240628C00008000 | 2024-05-29 12:42PM EDT | 2024-06-28 | 3.60 | 2.76 | 5.60 | 0.00 | - | - | 2 | 188.48% |
| AAL240719C00008000 | 2024-05-29 10:23AM EDT | 2024-07-19 | 3.60 | 2.81 | 5.05 | 0.00 | - | - | 1 | 116.21% |
| AAL240816C00008000 | 2024-05-31 11:59AM EDT | 2024-08-16 | 3.50 | 2.52 | 4.80 | -0.15 | -4.11% | 4 | 58 | 66.02% |
| AAL240920C00008000 | 2024-05-31 12:37PM EDT | 2024-09-20 | 3.55 | 3.65 | 4.30 | -0.20 | -5.33% | 1 | 513 | 79.49% |
| AAL241115C00008000 | 2024-05-29 10:14AM EDT | 2024-11-15 | 3.80 | 3.45 | 5.15 | 0.00 | - | 1 | 101 | 81.84% |
| AAL250117C00008000 | 2024-05-31 11:37AM EDT | 2025-01-17 | 3.98 | 3.90 | 4.10 | -0.02 | -0.50% | 35 | 3,431 | 56.45% |
| AAL250321C00008000 | 2024-05-30 1:17PM EDT | 2025-03-21 | 4.15 | 3.90 | 4.20 | 0.00 | - | 5 | 41 | 52.05% |
| AAL250620C00008000 | 2024-05-31 2:39PM EDT | 2025-06-20 | 4.30 | 4.00 | 4.85 | +0.05 | +1.18% | 9 | 178 | 58.01% |
| AAL250718C00008000 | 2024-05-31 11:14AM EDT | 2025-07-18 | 4.25 | 3.30 | 6.80 | -0.10 | -2.30% | 50 | 347 | 74.76% |
| AAL251219C00008000 | 2024-05-30 3:53PM EDT | 2025-12-19 | 4.46 | 3.60 | 6.60 | -0.19 | -4.09% | 1 | 667 | 65.04% |
| AAL260116C00008000 | 2024-05-31 3:30PM EDT | 2026-01-16 | 4.30 | 4.30 | 4.80 | -0.40 | -8.51% | 118 | 143 | 56.10% |
| AAL260618C00008000 | 2024-05-31 2:05PM EDT | 2026-06-18 | 4.98 | 4.80 | 7.05 | +0.42 | +9.21% | 2 | 80 | 74.80% |
| AAL261218C00008000 | 2024-05-31 3:29PM EDT | 2026-12-18 | 5.10 | 3.90 | 6.05 | -0.20 | -3.77% | 5 | 58 | 69.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240607P00008000 | 2024-05-31 11:03AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 10 | 187.50% |
| AAL240614P00008000 | 2024-05-30 1:27PM EDT | 2024-06-14 | 0.01 | 0.00 | 1.78 | 0.00 | - | 56 | 301 | 309.18% |
| AAL240621P00008000 | 2024-05-30 10:52AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 11 | 14,735 | 81.25% |
| AAL240719P00008000 | 2024-05-30 10:50AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.06 | 0.00 | - | 2 | 557 | 59.77% |
| AAL240816P00008000 | 2024-05-30 11:04AM EDT | 2024-08-16 | 0.08 | 0.04 | 0.08 | 0.00 | - | 16 | 2,179 | 51.56% |
| AAL240920P00008000 | 2024-05-31 3:54PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.09 | 0.00 | - | 174 | 27,979 | 46.88% |
| AAL241115P00008000 | 2024-05-31 3:50PM EDT | 2024-11-15 | 0.15 | 0.12 | 0.16 | -0.02 | -11.76% | 412 | 48,343 | 44.53% |
| AAL250117P00008000 | 2024-05-31 12:20PM EDT | 2025-01-17 | 0.27 | 0.19 | 0.25 | +0.01 | +3.85% | 23 | 95,719 | 43.65% |
| AAL250321P00008000 | 2024-05-30 9:57AM EDT | 2025-03-21 | 0.34 | 0.25 | 0.32 | 0.00 | - | 15 | 7,556 | 42.09% |
| AAL250620P00008000 | 2024-05-31 1:02PM EDT | 2025-06-20 | 0.42 | 0.33 | 0.43 | 0.00 | - | 12 | 13,013 | 41.11% |
| AAL250718P00008000 | 2024-05-29 2:46PM EDT | 2025-07-18 | 0.47 | 0.36 | 0.74 | 0.00 | - | 26 | 24,423 | 50.20% |
| AAL251219P00008000 | 2024-05-29 3:35PM EDT | 2025-12-19 | 0.55 | 0.51 | 0.62 | -0.07 | -11.29% | 2 | 23,248 | 39.45% |
| AAL260116P00008000 | 2024-05-31 2:35PM EDT | 2026-01-16 | 0.64 | 0.59 | 0.65 | 0.00 | - | 2 | 35,330 | 39.36% |
| AAL260618P00008000 | 2024-05-29 10:27AM EDT | 2026-06-18 | 0.83 | 0.49 | 1.00 | 0.00 | - | 2 | 8,763 | 43.31% |
| AAL261218P00008000 | 2024-05-30 3:28PM EDT | 2026-12-18 | 0.93 | 0.51 | 1.00 | 0.00 | - | 12 | 4,005 | 38.82% |
