Marchés français ouverture 7 h 49 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
1,0733 +0,0006 (+0,05 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 220,76 +1 343,80 (+2,49 %)
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:16.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00016000 | 2024-05-02 1:19PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,417 | 87.50% |
| AAL240510C00016000 | 2024-05-02 11:04AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 180 | 542 | 46.88% |
| AAL240517C00016000 | 2024-05-02 2:55PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 120 | 19,275 | 42.58% |
| AAL240524C00016000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 220 | 1,003 | 37.89% |
| AAL240531C00016000 | 2024-05-01 2:49PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 13 | 140 | 36.33% |
| AAL240607C00016000 | 2024-05-02 9:41AM EDT | 2024-06-07 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 3 | 18 | 37.50% |
| AAL240621C00016000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 298 | 7,610 | 36.33% |
| AAL240719C00016000 | 2024-05-02 3:54PM EDT | 2024-07-19 | 0.29 | 0.28 | 0.30 | +0.06 | +26.09% | 44 | 1,410 | 37.50% |
| AAL240816C00016000 | 2024-05-02 3:21PM EDT | 2024-08-16 | 0.46 | 0.44 | 0.47 | +0.02 | +4.55% | 46 | 2,244 | 39.26% |
| AAL240920C00016000 | 2024-05-02 10:26AM EDT | 2024-09-20 | 0.60 | 0.61 | 0.64 | +0.05 | +9.09% | 4 | 1,767 | 39.70% |
| AAL241115C00016000 | 2024-05-02 1:14PM EDT | 2024-11-15 | 0.91 | 0.89 | 0.93 | +0.12 | +15.19% | 40 | 1,975 | 41.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00016000 | 2024-05-02 11:52AM EDT | 2024-05-03 | 2.27 | 2.02 | 2.37 | -0.09 | -3.81% | 1 | 4 | 137.50% |
| AAL240510P00016000 | 2024-05-01 2:40PM EDT | 2024-05-10 | 2.36 | 1.93 | 2.38 | 0.00 | - | 2 | 2 | 50.00% |
| AAL240517P00016000 | 2024-05-01 2:48PM EDT | 2024-05-17 | 2.26 | 1.97 | 2.24 | +0.01 | +0.44% | 2 | 744 | 57.03% |
| AAL240524P00016000 | 2024-05-02 12:14PM EDT | 2024-05-24 | 2.23 | 2.05 | 2.21 | -0.06 | -2.62% | 10 | 0 | 43.36% |
| AAL240607P00016000 | 2024-04-25 12:54PM EDT | 2024-06-07 | 2.62 | 1.83 | 2.81 | 0.00 | - | - | 1 | 79.69% |
| AAL240621P00016000 | 2024-05-02 10:36AM EDT | 2024-06-21 | 2.26 | 2.13 | 2.26 | -0.03 | -1.31% | 36 | 1,574 | 33.79% |
| AAL240719P00016000 | 2024-04-25 10:14AM EDT | 2024-07-19 | 2.38 | 2.08 | 3.55 | +0.21 | +9.68% | 2 | 12 | 54.74% |
| AAL240816P00016000 | 2024-05-01 10:06AM EDT | 2024-08-16 | 2.71 | 2.38 | 2.43 | 0.00 | - | 20 | 943 | 31.84% |
| AAL240920P00016000 | 2024-05-02 9:30AM EDT | 2024-09-20 | 2.57 | 2.16 | 2.73 | +0.03 | +1.18% | 2 | 1,309 | 38.09% |
| AAL241115P00016000 | 2024-04-29 12:36PM EDT | 2024-11-15 | 2.71 | 2.66 | 2.71 | 0.00 | - | 1 | 324 | 31.74% |
