Marchés français ouverture 3 h 15 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0738 +0,0010 (+0,10 %) HANG SENG
18 400,59 +193,46 (+1,06 %) Bitcoin EUR
55 672,94 +2 156,38 (+4,03 %)
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:10.00
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00010000 | 2024-04-25 10:53AM EDT | 2024-05-03 | 4.00 | 3.80 | 4.50 | 0.00 | - | 1 | 1 | 604.69% |
| AAL240517C00010000 | 2024-04-25 9:37AM EDT | 2024-05-17 | 3.65 | 3.80 | 3.95 | 0.00 | - | 200 | 226 | 79.69% |
| AAL240621C00010000 | 2024-04-29 3:31PM EDT | 2024-06-21 | 4.05 | 3.90 | 4.65 | 0.00 | - | 20 | 1,324 | 97.07% |
| AAL240719C00010000 | 2024-05-01 10:03AM EDT | 2024-07-19 | 3.62 | 3.95 | 4.10 | 0.00 | - | 10 | 23 | 57.42% |
| AAL240816C00010000 | 2024-04-29 12:32PM EDT | 2024-08-16 | 4.05 | 4.10 | 5.20 | 0.00 | - | 3 | 74 | 87.40% |
| AAL240920C00010000 | 2024-05-01 11:36AM EDT | 2024-09-20 | 3.99 | 4.20 | 4.40 | 0.00 | - | 10 | 923 | 59.18% |
| AAL241115C00010000 | 2024-04-30 12:32PM EDT | 2024-11-15 | 4.20 | 4.30 | 4.45 | 0.00 | - | 21 | 133 | 53.22% |
| AAL250117C00010000 | 2024-05-02 3:15PM EDT | 2025-01-17 | 4.65 | 4.05 | 4.65 | +0.04 | +0.87% | 1 | 5,053 | 55.81% |
| AAL250620C00010000 | 2024-04-30 2:44PM EDT | 2025-06-20 | 4.75 | 4.95 | 5.05 | 0.00 | - | 198 | 819 | 53.08% |
| AAL250718C00010000 | 2024-05-01 10:22AM EDT | 2025-07-18 | 4.70 | 3.05 | 5.15 | 0.00 | - | 6 | 250 | 54.88% |
| AAL251219C00010000 | 2024-04-19 11:27AM EDT | 2025-12-19 | 5.84 | 5.35 | 6.45 | 0.00 | - | 2 | 852 | 62.11% |
| AAL260116C00010000 | 2024-04-25 1:39PM EDT | 2026-01-16 | 5.60 | 5.05 | 5.55 | 0.00 | - | 1 | 294 | 54.00% |
| AAL260618C00010000 | 2024-04-26 9:47AM EDT | 2026-06-18 | 5.88 | 4.65 | 6.25 | 0.00 | - | 1 | 425 | 60.43% |
| AAL261218C00010000 | 2024-05-01 12:26PM EDT | 2026-12-18 | 5.89 | 6.05 | 8.20 | 0.00 | - | 1 | 604 | 68.09% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00010000 | 2024-04-24 2:15PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 474 | 287.50% |
| AAL240510P00010000 | 2024-04-16 1:11PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.04 | 0.00 | - | 200 | 389 | 114.06% |
| AAL240517P00010000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 37,472 | 75.00% |
| AAL240524P00010000 | 2024-04-29 1:34PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 113 | 92.58% |
| AAL240531P00010000 | 2024-04-29 3:10PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.65 | 0.00 | - | 7 | 181 | 116.80% |
| AAL240621P00010000 | 2024-05-02 1:00PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 124 | 146,928 | 50.39% |
| AAL240719P00010000 | 2024-04-30 11:21AM EDT | 2024-07-19 | 0.07 | 0.06 | 0.09 | 0.00 | - | 10 | 39 | 49.22% |
| AAL240816P00010000 | 2024-05-02 11:27AM EDT | 2024-08-16 | 0.17 | 0.12 | 0.14 | +0.03 | +21.43% | 24 | 51,385 | 47.07% |
| AAL240920P00010000 | 2024-05-01 3:02PM EDT | 2024-09-20 | 0.18 | 0.17 | 0.20 | 0.00 | - | 1 | 52,855 | 45.31% |
| AAL241115P00010000 | 2024-05-02 3:26PM EDT | 2024-11-15 | 0.29 | 0.28 | 0.31 | +0.01 | +3.57% | 12,692 | 7,191 | 44.04% |
| AAL250117P00010000 | 2024-05-02 2:56PM EDT | 2025-01-17 | 0.39 | 0.39 | 0.42 | -0.02 | -4.88% | 3,596 | 77,632 | 42.77% |
| AAL250620P00010000 | 2024-05-01 3:36PM EDT | 2025-06-20 | 0.68 | 0.62 | 0.66 | 0.00 | - | 252 | 52,330 | 40.82% |
| AAL250718P00010000 | 2024-04-30 1:31PM EDT | 2025-07-18 | 0.72 | 0.66 | 0.70 | 0.00 | - | 1,062 | 4,022 | 40.53% |
| AAL251219P00010000 | 2024-04-30 12:16PM EDT | 2025-12-19 | 0.91 | 0.79 | 1.03 | 0.00 | - | 2 | 39,478 | 41.99% |
| AAL260116P00010000 | 2024-04-24 11:52AM EDT | 2026-01-16 | 0.97 | 0.91 | 0.97 | 0.00 | - | 2 | 4,380 | 39.80% |
| AAL260618P00010000 | 2024-05-01 3:19PM EDT | 2026-06-18 | 1.18 | 1.10 | 1.25 | 0.00 | - | 500 | 14,244 | 40.72% |
| AAL261218P00010000 | 2024-05-02 12:27PM EDT | 2026-12-18 | 1.31 | 1.32 | 1.46 | -0.05 | -3.68% | 2 | 22,257 | 39.97% |
