La bourse ferme dans 44 min
CAC 40
7 932,53 -52,40 (-0,66 %) Euro Stoxx 50
4 904,43 -16,79 (-0,34 %) Dow Jones
37 986,19 +82,90 (+0,22 %) EUR/USD
1,0687 -0,0031 (-0,29 %) Gold future
2 307,90 -3,10 (-0,13 %) Bitcoin EUR
55 439,24 +1 736,88 (+3,23 %)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:46AM EDT. Marché ouvert.
Prix d’exercice:13.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00013000 | 2024-05-02 9:42AM EDT | 2024-05-03 | 0.76 | 0.72 | 0.77 | +0.07 | +10.14% | 57 | 834 | 60.94% |
| AAL240510C00013000 | 2024-05-02 10:15AM EDT | 2024-05-10 | 0.82 | 0.80 | 0.84 | +0.09 | +12.33% | 2 | 1,786 | 46.09% |
| AAL240517C00013000 | 2024-05-02 10:09AM EDT | 2024-05-17 | 0.94 | 0.90 | 0.93 | +0.01 | +1.08% | 14 | 5,854 | 44.53% |
| AAL240524C00013000 | 2024-04-30 2:30PM EDT | 2024-05-24 | 0.93 | 0.97 | 1.01 | 0.00 | - | 2 | 170 | 43.95% |
| AAL240531C00013000 | 2024-04-29 9:41AM EDT | 2024-05-31 | 1.30 | 1.03 | 1.07 | 0.00 | - | 2 | 112 | 42.87% |
| AAL240607C00013000 | 2024-04-29 9:31AM EDT | 2024-06-07 | 1.34 | 0.41 | 1.73 | 0.00 | - | 1 | 4 | 79.49% |
| AAL240621C00013000 | 2024-05-02 10:13AM EDT | 2024-06-21 | 1.26 | 1.22 | 1.25 | +0.10 | +8.62% | 61 | 9,883 | 42.68% |
| AAL240719C00013000 | 2024-05-01 3:14PM EDT | 2024-07-19 | 1.50 | 1.45 | 1.50 | 0.00 | - | 96 | 334 | 44.82% |
| AAL240816C00013000 | 2024-05-02 10:09AM EDT | 2024-08-16 | 1.68 | 1.66 | 1.71 | +0.14 | +9.09% | 1 | 719 | 46.05% |
| AAL240920C00013000 | 2024-05-01 2:54PM EDT | 2024-09-20 | 1.87 | 1.86 | 1.91 | 0.00 | - | 23 | 1,338 | 46.19% |
| AAL241115C00013000 | 2024-05-02 10:05AM EDT | 2024-11-15 | 2.20 | 2.15 | 2.22 | +0.10 | +4.76% | 2 | 198 | 47.22% |
| AAL251219C00013000 | 2024-04-30 2:50PM EDT | 2025-12-19 | 3.40 | 3.45 | 3.60 | 0.00 | - | 7 | 931 | 48.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00013000 | 2024-05-02 10:25AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.03 | +0.01 | +100.00% | 120 | 4,047 | 52.34% |
| AAL240510P00013000 | 2024-05-02 10:15AM EDT | 2024-05-10 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 19 | 3,280 | 39.45% |
| AAL240517P00013000 | 2024-05-02 10:15AM EDT | 2024-05-17 | 0.15 | 0.14 | 0.16 | -0.02 | -11.76% | 29 | 21,459 | 37.89% |
| AAL240524P00013000 | 2024-05-02 10:05AM EDT | 2024-05-24 | 0.23 | 0.21 | 0.23 | -0.02 | -9.09% | 20 | 454 | 38.09% |
| AAL240531P00013000 | 2024-05-02 10:13AM EDT | 2024-05-31 | 0.26 | 0.25 | 0.28 | +0.01 | +4.00% | 51 | 701 | 37.11% |
| AAL240607P00013000 | 2024-05-01 3:23PM EDT | 2024-06-07 | 0.30 | 0.30 | 0.34 | 0.00 | - | 47 | 542 | 37.31% |
| AAL240621P00013000 | 2024-05-02 10:17AM EDT | 2024-06-21 | 0.41 | 0.40 | 0.43 | +0.02 | +5.13% | 8 | 87,862 | 36.72% |
| AAL240719P00013000 | 2024-05-02 10:10AM EDT | 2024-07-19 | 0.60 | 0.57 | 0.62 | +0.02 | +3.45% | 1,006 | 13,894 | 37.70% |
| AAL240816P00013000 | 2024-05-02 10:21AM EDT | 2024-08-16 | 0.74 | 0.73 | 0.76 | -0.01 | -1.33% | 22 | 8,945 | 37.45% |
| AAL240920P00013000 | 2024-05-02 10:08AM EDT | 2024-09-20 | 0.90 | 0.87 | 0.91 | -0.07 | -7.22% | 5 | 10,085 | 37.21% |
| AAL241115P00013000 | 2024-05-02 10:08AM EDT | 2024-11-15 | 1.11 | 1.09 | 1.13 | -0.08 | -6.72% | 1,781 | 9,035 | 37.26% |
| AAL251219P00013000 | 2024-04-29 10:50AM EDT | 2025-12-19 | 1.88 | 1.67 | 1.97 | 0.00 | - | 10 | 12,353 | 34.16% |
