La bourse est fermée
Dow Jones
38 051,04 +147,75 (+0,39 %) Nasdaq
15 723,81 +118,33 (+0,76 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0715 -0,0003 (-0,03 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 137,54 +1 770,93 (+3,32 %)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:41PM EDT. Marché ouvert.
Prix d’exercice:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00015000 | 2024-05-02 11:22AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 6,943 | 56.25% |
| AAL240510C00015000 | 2024-05-02 11:16AM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 102 | 869 | 39.84% |
| AAL240517C00015000 | 2024-05-02 11:59AM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 267 | 26,142 | 36.33% |
| AAL240524C00015000 | 2024-05-02 12:22PM EDT | 2024-05-24 | 0.12 | 0.12 | 0.13 | 0.00 | - | 27 | 1,876 | 35.94% |
| AAL240531C00015000 | 2024-05-02 12:05PM EDT | 2024-05-31 | 0.15 | 0.16 | 0.18 | +0.01 | +7.14% | 10 | 372 | 35.94% |
| AAL240607C00015000 | 2024-05-02 11:46AM EDT | 2024-06-07 | 0.21 | 0.21 | 0.24 | +0.04 | +23.53% | 28 | 294 | 36.62% |
| AAL240621C00015000 | 2024-05-02 12:25PM EDT | 2024-06-21 | 0.31 | 0.31 | 0.34 | +0.05 | +19.23% | 1,084 | 25,066 | 36.91% |
| AAL240719C00015000 | 2024-05-02 11:50AM EDT | 2024-07-19 | 0.51 | 0.52 | 0.54 | +0.02 | +4.08% | 9 | 1,906 | 38.28% |
| AAL240816C00015000 | 2024-05-02 11:09AM EDT | 2024-08-16 | 0.77 | 0.71 | 0.74 | +0.10 | +14.93% | 7 | 1,968 | 39.94% |
| AAL240920C00015000 | 2024-05-02 12:23PM EDT | 2024-09-20 | 0.92 | 0.92 | 0.93 | +0.05 | +5.75% | 57 | 15,780 | 40.33% |
| AAL241115C00015000 | 2024-05-02 11:32AM EDT | 2024-11-15 | 1.21 | 1.21 | 1.26 | +0.03 | +2.54% | 7 | 4,775 | 42.38% |
| AAL250117C00015000 | 2024-05-02 11:02AM EDT | 2025-01-17 | 1.53 | 1.48 | 1.50 | +0.15 | +10.87% | 410 | 30,918 | 42.07% |
| AAL250620C00015000 | 2024-05-02 10:06AM EDT | 2025-06-20 | 1.57 | 2.04 | 2.11 | -0.39 | -19.90% | 2 | 18,453 | 43.73% |
| AAL250718C00015000 | 2024-05-02 11:28AM EDT | 2025-07-18 | 2.21 | 2.06 | 2.20 | +0.05 | +2.31% | 402 | 2,571 | 43.80% |
| AAL251219C00015000 | 2024-04-30 3:57PM EDT | 2025-12-19 | 2.50 | 2.59 | 2.97 | 0.00 | - | 10 | 1,993 | 48.76% |
| AAL260116C00015000 | 2024-05-02 10:26AM EDT | 2026-01-16 | 2.64 | 2.56 | 2.76 | +0.12 | +4.76% | 3 | 3,432 | 44.70% |
| AAL260618C00015000 | 2024-05-01 12:25PM EDT | 2026-06-18 | 2.67 | 2.74 | 3.25 | 0.00 | - | 25 | 879 | 46.24% |
| AAL261218C00015000 | 2024-05-01 3:59PM EDT | 2026-12-18 | 3.35 | 3.50 | 3.65 | 0.00 | - | 60 | 560 | 46.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00015000 | 2024-05-02 11:02AM EDT | 2024-05-03 | 1.21 | 1.16 | 1.59 | -0.28 | -18.79% | 5 | 222 | 145.31% |
| AAL240510P00015000 | 2024-05-01 2:26PM EDT | 2024-05-10 | 1.48 | 0.97 | 1.26 | 0.00 | - | 22 | 114 | 49.61% |
| AAL240517P00015000 | 2024-05-02 11:14AM EDT | 2024-05-17 | 1.25 | 1.13 | 1.61 | -0.01 | -0.79% | 21 | 8,551 | 50.78% |
| AAL240524P00015000 | 2024-05-01 9:47AM EDT | 2024-05-24 | 1.61 | 1.04 | 1.36 | 0.00 | - | 2 | 101 | 41.41% |
| AAL240531P00015000 | 2024-05-01 9:42AM EDT | 2024-05-31 | 1.58 | 0.77 | 1.36 | 0.00 | - | 6 | 53 | 36.33% |
| AAL240607P00015000 | 2024-04-30 9:54AM EDT | 2024-06-07 | 1.37 | 1.21 | 1.90 | 0.00 | - | 1 | 51 | 66.99% |
| AAL240621P00015000 | 2024-05-02 11:02AM EDT | 2024-06-21 | 1.44 | 1.36 | 1.84 | -0.17 | -10.56% | 6 | 33,205 | 54.10% |
| AAL240719P00015000 | 2024-05-01 2:19PM EDT | 2024-07-19 | 1.75 | 1.47 | 1.74 | 0.00 | - | 10 | 113 | 39.36% |
| AAL240816P00015000 | 2024-05-01 1:57PM EDT | 2024-08-16 | 1.90 | 1.69 | 1.75 | 0.00 | - | 1 | 4,597 | 34.18% |
| AAL240920P00015000 | 2024-05-02 11:43AM EDT | 2024-09-20 | 1.87 | 1.84 | 1.87 | -0.13 | -6.50% | 10 | 8,964 | 33.30% |
| AAL241115P00015000 | 2024-05-02 11:14AM EDT | 2024-11-15 | 2.06 | 1.97 | 2.10 | -0.15 | -6.79% | 11 | 664 | 34.03% |
| AAL250117P00015000 | 2024-05-01 3:11PM EDT | 2025-01-17 | 2.20 | 2.22 | 2.27 | 0.00 | - | 2,257 | 36,447 | 33.35% |
| AAL250620P00015000 | 2024-04-30 3:23PM EDT | 2025-06-20 | 2.65 | 2.55 | 2.61 | 0.00 | - | 132 | 21,239 | 32.28% |
| AAL250718P00015000 | 2024-04-24 12:07PM EDT | 2025-07-18 | 2.60 | 2.28 | 2.68 | 0.00 | - | 20 | 1,494 | 32.40% |
| AAL251219P00015000 | 2024-04-23 10:22AM EDT | 2025-12-19 | 2.79 | 2.14 | 2.96 | 0.00 | - | 1 | 2,789 | 31.89% |
| AAL260116P00015000 | 2024-04-29 2:12PM EDT | 2026-01-16 | 2.90 | 2.01 | 3.00 | 0.00 | - | 5 | 8,627 | 31.71% |
| AAL260618P00015000 | 2024-05-01 10:40AM EDT | 2026-06-18 | 3.33 | 1.86 | 3.25 | 0.00 | - | 5 | 455 | 31.54% |
| AAL261218P00015000 | 2024-05-01 10:40AM EDT | 2026-12-18 | 3.53 | 1.34 | 3.50 | 0.00 | - | 5 | 1,156 | 31.18% |
