La bourse est fermée
Dow Jones
38 149,60 +246,31 (+0,65 %) Nasdaq
15 787,50 +182,02 (+1,17 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0719 +0,0001 (+0,01 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 049,77 +1 697,70 (+3,18 %)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:43PM EDT. Marché ouvert.
Prix d’exercice:11.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00011000 | 2024-04-29 10:19AM EDT | 2024-05-03 | 2.85 | 2.75 | 2.86 | 0.00 | - | 10 | 49 | 196.88% |
| AAL240510C00011000 | 2024-05-02 9:33AM EDT | 2024-05-10 | 2.73 | 2.76 | 2.88 | +0.33 | +13.75% | 1 | 15 | 62.50% |
| AAL240517C00011000 | 2024-05-01 2:44PM EDT | 2024-05-17 | 2.76 | 2.84 | 2.91 | 0.00 | - | 1 | 234 | 74.22% |
| AAL240524C00011000 | 2024-04-18 2:16PM EDT | 2024-05-24 | 3.18 | 2.85 | 2.91 | 0.00 | - | - | 2 | 62.89% |
| AAL240531C00011000 | 2024-04-15 3:46PM EDT | 2024-05-31 | 2.12 | 2.15 | 2.94 | 0.00 | - | - | 1 | 65.23% |
| AAL240621C00011000 | 2024-05-02 12:40PM EDT | 2024-06-21 | 2.97 | 2.83 | 3.00 | -0.13 | -4.19% | 20 | 374 | 56.45% |
| AAL240719C00011000 | 2024-04-25 11:22AM EDT | 2024-07-19 | 3.10 | 3.05 | 3.15 | 0.00 | - | 1 | 5 | 52.54% |
| AAL240816C00011000 | 2024-04-29 9:44AM EDT | 2024-08-16 | 3.20 | 3.15 | 3.25 | 0.00 | - | 2 | 213 | 50.78% |
| AAL240920C00011000 | 2024-04-29 3:47PM EDT | 2024-09-20 | 3.50 | 3.35 | 3.45 | 0.00 | - | 2 | 157 | 52.83% |
| AAL241115C00011000 | 2024-05-02 10:54AM EDT | 2024-11-15 | 3.50 | 3.55 | 3.65 | +0.06 | +1.74% | 3 | 44 | 51.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00011000 | 2024-05-02 1:08PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | -0.33 | -91.67% | 2 | 751 | 159.38% |
| AAL240510P00011000 | 2024-04-30 3:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,367 | 3,429 | 62.50% |
| AAL240517P00011000 | 2024-05-02 10:16AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 27,509 | 56.25% |
| AAL240524P00011000 | 2024-04-29 12:24PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | 0.00 | - | 206 | 531 | 51.56% |
| AAL240531P00011000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.07 | 0.00 | - | 24 | 187 | 56.25% |
| AAL240607P00011000 | 2024-05-02 9:34AM EDT | 2024-06-07 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 200 | 43 | 46.88% |
| AAL240621P00011000 | 2024-05-02 1:22PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | 0.00 | - | 126 | 40,702 | 42.97% |
| AAL240719P00011000 | 2024-05-01 9:40AM EDT | 2024-07-19 | 0.17 | 0.13 | 0.16 | 0.00 | - | 2 | 76 | 43.36% |
| AAL240816P00011000 | 2024-04-30 3:54PM EDT | 2024-08-16 | 0.24 | 0.22 | 0.25 | -0.01 | -4.00% | 1 | 26,293 | 43.16% |
| AAL240920P00011000 | 2024-05-02 11:21AM EDT | 2024-09-20 | 0.34 | 0.31 | 0.34 | 0.00 | - | 54 | 26,928 | 41.99% |
| AAL241115P00011000 | 2024-05-01 1:33PM EDT | 2024-11-15 | 0.50 | 0.46 | 0.50 | 0.00 | - | 722 | 1,252 | 41.70% |
