Marchés français ouverture 8 h 52 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
1,0732 +0,0014 (+0,13 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 300,12 +1 248,33 (+2,31 %)
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:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00020000 | 2024-04-30 11:20AM EDT | 2024-05-03 | 0.37 | 0.00 | 0.78 | 0.00 | - | 30 | 230 | 455.47% |
| AAL240510C00020000 | 2024-04-01 3:16PM EDT | 2024-05-10 | 0.03 | 0.00 | 1.99 | 0.00 | - | 300 | 100 | 304.30% |
| AAL240517C00020000 | 2024-04-30 10:21AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 125 | 1,311 | 76.56% |
| AAL240524C00020000 | 2024-04-23 2:10PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.75 | 0.00 | - | 112 | 102 | 132.62% |
| AAL240621C00020000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 11,235 | 46.88% |
| AAL240719C00020000 | 2024-04-30 10:33AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.05 | 0.00 | - | 100 | 98 | 44.14% |
| AAL240816C00020000 | 2024-05-01 11:34AM EDT | 2024-08-16 | 0.05 | 0.05 | 0.06 | 0.00 | - | 9 | 3,650 | 39.06% |
| AAL240920C00020000 | 2024-05-01 2:00PM EDT | 2024-09-20 | 0.10 | 0.11 | 0.13 | 0.00 | - | 1 | 2,021 | 40.04% |
| AAL241115C00020000 | 2024-05-02 2:03PM EDT | 2024-11-15 | 0.24 | 0.22 | 0.24 | +0.05 | +26.32% | 10 | 5,092 | 39.55% |
| AAL250117C00020000 | 2024-05-02 2:32PM EDT | 2025-01-17 | 0.35 | 0.35 | 0.36 | +0.01 | +2.94% | 30 | 8,153 | 38.87% |
| AAL250620C00020000 | 2024-05-02 3:28PM EDT | 2025-06-20 | 0.73 | 0.71 | 0.75 | +0.08 | +12.31% | 11 | 2,318 | 39.84% |
| AAL250718C00020000 | 2024-04-26 2:14PM EDT | 2025-07-18 | 0.79 | 0.75 | 0.81 | 0.00 | - | 5 | 1,089 | 39.77% |
| AAL251219C00020000 | 2024-05-02 2:05PM EDT | 2025-12-19 | 1.17 | 1.14 | 1.20 | +0.01 | +0.86% | 1 | 3,322 | 40.60% |
| AAL260116C00020000 | 2024-04-29 12:45PM EDT | 2026-01-16 | 1.20 | 1.21 | 1.26 | 0.00 | - | 11 | 1,469 | 40.60% |
| AAL260618C00020000 | 2024-04-26 1:51PM EDT | 2026-06-18 | 1.64 | 1.57 | 1.67 | 0.00 | - | 1 | 1,015 | 41.80% |
| AAL261218C00020000 | 2024-05-02 2:02PM EDT | 2026-12-18 | 2.00 | 1.96 | 2.04 | +0.10 | +5.26% | 1 | 576 | 41.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00020000 | 2024-04-24 9:31AM EDT | 2024-05-17 | 5.70 | 5.10 | 6.20 | 0.00 | - | 8 | 8 | 101.56% |
| AAL240621P00020000 | 2024-04-26 9:45AM EDT | 2024-06-21 | 6.16 | 4.55 | 6.20 | 0.00 | - | 20 | 0 | 56.64% |
| AAL240816P00020000 | 2024-02-06 11:07AM EDT | 2024-08-16 | 5.50 | 5.10 | 5.20 | 0.00 | - | - | 5 | 0.00% |
| AAL240920P00020000 | 2024-03-07 10:34AM EDT | 2024-09-20 | 5.20 | 5.05 | 8.15 | 0.00 | - | 5 | 0 | 57.03% |
| AAL241115P00020000 | 2024-04-03 12:33PM EDT | 2024-11-15 | 5.85 | 5.10 | 6.30 | 0.00 | - | 1 | 1 | 35.65% |
| AAL250117P00020000 | 2024-05-01 3:06PM EDT | 2025-01-17 | 6.25 | 6.10 | 6.25 | 0.00 | - | 9 | 165 | 28.52% |
| AAL250620P00020000 | 2024-04-29 11:51AM EDT | 2025-06-20 | 6.30 | 6.15 | 6.30 | 0.00 | - | 1 | 2,279 | 24.71% |
| AAL250718P00020000 | 2024-04-15 9:30AM EDT | 2025-07-18 | 7.00 | 6.00 | 6.30 | 0.00 | - | 3 | 1,871 | 23.93% |
| AAL251219P00020000 | 2024-04-22 10:11AM EDT | 2025-12-19 | 6.10 | 5.30 | 6.40 | 0.00 | - | 5 | 1,762 | 23.39% |
| AAL260116P00020000 | 2024-05-01 1:40PM EDT | 2026-01-16 | 6.65 | 6.30 | 6.70 | 0.00 | - | 8 | 944 | 29.15% |
| AAL260618P00020000 | 2024-03-19 10:06AM EDT | 2026-06-18 | 6.35 | 5.40 | 7.00 | 0.00 | - | 1 | 10 | 30.81% |
| AAL261218P00020000 | 2024-04-04 3:13PM EDT | 2026-12-18 | 6.71 | 6.00 | 6.80 | 0.00 | - | 1 | 2 | 25.00% |
