Marchés français ouverture 4 h 32 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
18 457,61 +250,48 (+1,38 %) Bitcoin EUR
55 576,76 +2 280,39 (+4,28 %)
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:12.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00012000 | 2024-05-02 11:12AM EDT | 2024-05-03 | 1.85 | 1.76 | 2.00 | +0.29 | +18.59% | 11 | 109 | 162.50% |
| AAL240510C00012000 | 2024-05-02 1:15PM EDT | 2024-05-10 | 1.84 | 1.69 | 2.67 | +0.03 | +1.66% | 3 | 16 | 128.91% |
| AAL240517C00012000 | 2024-05-02 3:39PM EDT | 2024-05-17 | 1.92 | 1.88 | 2.09 | +0.19 | +10.98% | 4 | 4,266 | 66.21% |
| AAL240524C00012000 | 2024-04-30 2:20PM EDT | 2024-05-24 | 1.73 | 1.51 | 2.01 | 0.00 | - | 10 | 63 | 58.20% |
| AAL240531C00012000 | 2024-05-01 11:38AM EDT | 2024-05-31 | 1.74 | 1.63 | 2.21 | 0.00 | - | 28 | 36 | 70.51% |
| AAL240607C00012000 | 2024-05-02 11:21AM EDT | 2024-06-07 | 1.98 | 1.79 | 2.10 | -0.01 | -0.50% | 1 | 4 | 53.91% |
| AAL240621C00012000 | 2024-05-02 2:39PM EDT | 2024-06-21 | 2.11 | 0.80 | 2.12 | +0.28 | +15.30% | 1 | 7,241 | 47.27% |
| AAL240719C00012000 | 2024-05-02 10:06AM EDT | 2024-07-19 | 2.20 | 2.01 | 2.36 | +0.30 | +15.79% | 5 | 141 | 50.88% |
| AAL240816C00012000 | 2024-05-02 3:52PM EDT | 2024-08-16 | 2.45 | 2.40 | 2.67 | +0.43 | +21.29% | 27 | 327 | 51.17% |
| AAL240920C00012000 | 2024-05-02 12:43PM EDT | 2024-09-20 | 2.60 | 2.50 | 2.66 | +0.13 | +5.26% | 9 | 1,006 | 48.83% |
| AAL241115C00012000 | 2024-05-02 1:07PM EDT | 2024-11-15 | 2.89 | 2.87 | 3.00 | +0.09 | +3.21% | 20 | 356 | 51.27% |
| AAL250117C00012000 | 2024-05-02 3:54PM EDT | 2025-01-17 | 3.10 | 3.10 | 3.20 | +0.10 | +3.33% | 1,370 | 6,048 | 49.66% |
| AAL250620C00012000 | 2024-05-01 2:56PM EDT | 2025-06-20 | 3.70 | 3.60 | 3.70 | +0.15 | +4.23% | 116 | 1,415 | 49.17% |
| AAL250718C00012000 | 2024-05-01 10:25AM EDT | 2025-07-18 | 3.40 | 2.34 | 3.80 | 0.00 | - | 1 | 2,305 | 49.51% |
| AAL260116C00012000 | 2024-05-01 3:15PM EDT | 2026-01-16 | 4.25 | 3.40 | 4.95 | 0.00 | - | 3 | 2,755 | 60.18% |
| AAL260618C00012000 | 2024-04-26 2:13PM EDT | 2026-06-18 | 4.70 | 3.60 | 4.70 | 0.00 | - | 4 | 540 | 50.29% |
| AAL261218C00012000 | 2024-05-02 2:02PM EDT | 2026-12-18 | 5.03 | 4.90 | 5.05 | +0.18 | +3.71% | 22 | 1,288 | 49.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00012000 | 2024-05-02 3:23PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 2,553 | 125.00% |
| AAL240510P00012000 | 2024-05-02 3:38PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 14 | 1,107 | 50.00% |
| AAL240517P00012000 | 2024-05-02 2:03PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | 0.00 | - | 47 | 23,722 | 48.44% |
| AAL240524P00012000 | 2024-05-02 3:58PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 2,077 | 1,890 | 44.14% |
| AAL240531P00012000 | 2024-05-02 3:24PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 68 | 778 | 41.60% |
| AAL240607P00012000 | 2024-05-01 2:02PM EDT | 2024-06-07 | 0.13 | 0.08 | 0.10 | 0.00 | - | 32 | 224 | 39.84% |
| AAL240621P00012000 | 2024-05-02 3:45PM EDT | 2024-06-21 | 0.16 | 0.14 | 0.16 | -0.02 | -11.11% | 27 | 33,464 | 39.45% |
| AAL240719P00012000 | 2024-05-01 1:40PM EDT | 2024-07-19 | 0.33 | 0.26 | 0.29 | 0.00 | - | 217 | 3,826 | 39.65% |
| AAL240816P00012000 | 2024-05-02 11:27AM EDT | 2024-08-16 | 0.45 | 0.38 | 0.42 | +0.02 | +4.65% | 4,780 | 17,454 | 40.14% |
| AAL240920P00012000 | 2024-05-02 3:55PM EDT | 2024-09-20 | 0.53 | 0.52 | 0.54 | -0.03 | -5.36% | 20,041 | 108,440 | 39.36% |
| AAL241115P00012000 | 2024-05-01 3:25PM EDT | 2024-11-15 | 0.73 | 0.70 | 0.73 | 0.00 | - | 777 | 9,372 | 39.21% |
| AAL250117P00012000 | 2024-05-02 10:15AM EDT | 2025-01-17 | 0.93 | 0.84 | 0.87 | +0.07 | +8.14% | 1,836 | 79,290 | 37.79% |
| AAL250620P00012000 | 2024-05-02 9:47AM EDT | 2025-06-20 | 1.20 | 1.17 | 1.21 | +0.06 | +5.26% | 4 | 13,573 | 36.79% |
| AAL250718P00012000 | 2024-04-22 1:45PM EDT | 2025-07-18 | 1.14 | 0.90 | 1.26 | 0.00 | - | 259 | 10,989 | 36.57% |
| AAL260116P00012000 | 2024-04-30 1:00PM EDT | 2026-01-16 | 1.60 | 1.11 | 1.58 | 0.00 | - | 1 | 11,271 | 35.94% |
| AAL260618P00012000 | 2024-04-25 10:54AM EDT | 2026-06-18 | 1.76 | 1.50 | 2.40 | 0.00 | - | 9 | 5,913 | 43.95% |
| AAL261218P00012000 | 2024-05-01 10:46AM EDT | 2026-12-18 | 2.10 | 1.50 | 2.11 | 0.00 | - | 10 | 234 | 35.82% |
