Marchés français ouverture 3 h 14 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
1,0739 +0,0012 (+0,11 %) HANG SENG
18 384,40 +177,27 (+0,97 %) Bitcoin EUR
55 708,80 +2 231,02 (+4,17 %)
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:17.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00017000 | 2024-05-01 10:59AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,229 | 168.75% |
| AAL240510C00017000 | 2024-05-01 9:39AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.02 | +0.03 | +300.00% | 2 | 305 | 65.63% |
| AAL240517C00017000 | 2024-05-02 3:37PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 49 | 14,153 | 51.56% |
| AAL240524C00017000 | 2024-04-29 3:51PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.59 | 0.00 | - | 3 | 48 | 86.91% |
| AAL240531C00017000 | 2024-05-02 10:35AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.13 | 0.00 | - | 200 | 297 | 58.40% |
| AAL240607C00017000 | 2024-05-02 12:33PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 200 | 109 | 41.41% |
| AAL240621C00017000 | 2024-05-02 3:01PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 128 | 9,122 | 39.06% |
| AAL240719C00017000 | 2024-05-02 11:02AM EDT | 2024-07-19 | 0.15 | 0.14 | 0.17 | +0.02 | +15.38% | 3 | 420 | 38.48% |
| AAL240816C00017000 | 2024-05-02 3:30PM EDT | 2024-08-16 | 0.28 | 0.26 | 0.28 | +0.06 | +27.27% | 157 | 1,825 | 38.87% |
| AAL240920C00017000 | 2024-05-02 3:58PM EDT | 2024-09-20 | 0.40 | 0.39 | 0.42 | +0.02 | +5.26% | 515 | 7,851 | 39.26% |
| AAL241115C00017000 | 2024-04-30 1:12PM EDT | 2024-11-15 | 0.58 | 0.63 | 0.66 | 0.00 | - | 15 | 651 | 40.38% |
| AAL250117C00017000 | 2024-05-02 3:10PM EDT | 2025-01-17 | 0.88 | 0.85 | 0.89 | +0.05 | +6.02% | 119 | 13,441 | 40.67% |
| AAL250620C00017000 | 2024-05-01 2:13PM EDT | 2025-06-20 | 1.39 | 1.37 | 1.41 | +0.10 | +7.75% | 1 | 12,875 | 41.55% |
| AAL250718C00017000 | 2024-05-02 3:24PM EDT | 2025-07-18 | 1.46 | 1.43 | 1.50 | +0.04 | +2.82% | 9 | 725 | 41.75% |
| AAL251219C00017000 | 2024-05-01 9:32AM EDT | 2025-12-19 | 1.93 | 1.89 | 1.98 | +0.03 | +1.58% | 1,700 | 5,143 | 42.82% |
| AAL260116C00017000 | 2024-04-30 10:57AM EDT | 2026-01-16 | 2.00 | 1.98 | 2.06 | 0.00 | - | 200 | 1,884 | 42.97% |
| AAL260618C00017000 | 2024-05-01 2:21PM EDT | 2026-06-18 | 2.28 | 2.40 | 2.68 | 0.00 | - | 144 | 765 | 46.19% |
| AAL261218C00017000 | 2024-05-02 12:13PM EDT | 2026-12-18 | 2.79 | 2.81 | 3.15 | +0.12 | +4.49% | 2 | 344 | 46.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00017000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 2.55 | 2.83 | 3.20 | 0.00 | - | 1 | 1 | 259.38% |
| AAL240517P00017000 | 2024-04-18 1:56PM EDT | 2024-05-17 | 3.00 | 3.10 | 3.20 | 0.00 | - | 3 | 264 | 66.80% |
| AAL240524P00017000 | 2024-05-02 10:07AM EDT | 2024-05-24 | 3.30 | 2.82 | 3.20 | +0.50 | +17.86% | 9 | 11 | 55.08% |
| AAL240531P00017000 | 2024-04-30 11:36AM EDT | 2024-05-31 | 3.30 | 1.83 | 4.20 | 0.00 | - | 1 | 0 | 133.59% |
| AAL240621P00017000 | 2024-05-02 1:36PM EDT | 2024-06-21 | 3.16 | 2.62 | 3.30 | -0.29 | -8.41% | 4 | 22 | 47.27% |
| AAL240719P00017000 | 2024-05-02 11:02AM EDT | 2024-07-19 | 3.19 | 2.83 | 5.10 | -0.03 | -0.93% | 1 | 2 | 71.48% |
| AAL240816P00017000 | 2024-04-22 9:31AM EDT | 2024-08-16 | 3.00 | 3.20 | 3.30 | 0.00 | - | 22 | 53 | 32.42% |
| AAL240920P00017000 | 2024-05-01 9:34AM EDT | 2024-09-20 | 3.55 | 3.25 | 3.35 | 0.00 | - | 2 | 829 | 30.57% |
| AAL241115P00017000 | 2024-05-01 11:22AM EDT | 2024-11-15 | 3.77 | 3.40 | 3.50 | 0.00 | - | 2 | 291 | 31.30% |
| AAL250117P00017000 | 2024-05-02 11:01AM EDT | 2025-01-17 | 3.60 | 3.50 | 3.60 | -0.16 | -4.26% | 18 | 4,246 | 30.03% |
| AAL250620P00017000 | 2024-04-16 3:14PM EDT | 2025-06-20 | 4.40 | 3.75 | 3.85 | 0.00 | - | 14 | 2,400 | 28.86% |
| AAL250718P00017000 | 2024-04-19 3:36PM EDT | 2025-07-18 | 3.80 | 2.98 | 3.90 | 0.00 | - | 44 | 1,730 | 28.86% |
| AAL251219P00017000 | 2024-04-29 10:00AM EDT | 2025-12-19 | 4.05 | 4.00 | 4.15 | 0.00 | - | 600 | 7,040 | 28.76% |
| AAL260116P00017000 | 2024-04-24 2:44PM EDT | 2026-01-16 | 4.10 | 4.05 | 4.20 | 0.00 | - | 101 | 3,990 | 28.83% |
| AAL260618P00017000 | 2024-04-26 1:40PM EDT | 2026-06-18 | 4.34 | 2.44 | 4.40 | 0.00 | - | 5 | 102 | 28.47% |
| AAL261218P00017000 | 2024-04-10 1:08PM EDT | 2026-12-18 | 4.65 | 2.71 | 4.60 | 0.00 | - | 1 | 8 | 27.91% |
