La bourse est fermée
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
1,0728 +0,0010 (+0,10 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 822,18 +1 480,18 (+2,77 %)
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:22.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00022000 | 2024-04-22 2:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | 0.00 | - | 20 | 392 | 113.28% |
| AAL240621C00022000 | 2024-04-30 10:07AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 5,872 | 57.03% |
| AAL240719C00022000 | 2024-04-24 11:25AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 39 | 25.00% |
| AAL240816C00022000 | 2024-05-02 1:03PM EDT | 2024-08-16 | 0.05 | 0.02 | 0.04 | +0.02 | +66.67% | 100 | 266 | 43.75% |
| AAL240920C00022000 | 2024-05-02 10:50AM EDT | 2024-09-20 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 1 | 300 | 41.80% |
| AAL241115C00022000 | 2024-05-01 10:54AM EDT | 2024-11-15 | 0.09 | 0.11 | 0.13 | 0.00 | - | 30 | 96 | 40.14% |
| AAL250117C00022000 | 2024-05-01 1:39PM EDT | 2025-01-17 | 0.16 | 0.19 | 0.21 | 0.00 | - | 7 | 8,598 | 39.06% |
| AAL250620C00022000 | 2024-05-01 3:12PM EDT | 2025-06-20 | 0.44 | 0.46 | 0.49 | 0.00 | - | 401 | 5,912 | 39.21% |
| AAL250718C00022000 | 2024-04-17 2:11PM EDT | 2025-07-18 | 0.53 | 0.48 | 0.54 | 0.00 | - | 4 | 1,010 | 39.16% |
| AAL251219C00022000 | 2024-04-22 9:47AM EDT | 2025-12-19 | 1.05 | 0.81 | 0.86 | 0.00 | - | 1 | 4,137 | 39.75% |
| AAL260116C00022000 | 2024-05-02 12:35PM EDT | 2026-01-16 | 0.89 | 0.87 | 0.90 | +0.06 | +7.23% | 3 | 3,203 | 39.53% |
| AAL260618C00022000 | 2024-05-02 1:25PM EDT | 2026-06-18 | 1.25 | 1.19 | 1.27 | +0.15 | +13.64% | 4 | 334 | 40.77% |
| AAL261218C00022000 | 2024-04-29 1:36PM EDT | 2026-12-18 | 1.72 | 1.54 | 1.81 | 0.00 | - | 3 | 849 | 43.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00022000 | 2024-04-22 9:31AM EDT | 2024-06-21 | 7.70 | 6.45 | 8.30 | 0.00 | - | 1 | 0 | 82.81% |
| AAL240920P00022000 | 2023-08-30 1:56PM EDT | 2024-09-20 | 7.10 | 9.15 | 9.25 | 0.00 | - | - | 0 | 88.48% |
| AAL250117P00022000 | 2024-03-20 10:56AM EDT | 2025-01-17 | 7.71 | 7.35 | 8.85 | 0.00 | - | 50 | 1 | 56.06% |
| AAL250620P00022000 | 2024-04-19 12:20PM EDT | 2025-06-20 | 7.90 | 5.55 | 10.50 | 0.00 | - | 1 | 0 | 75.37% |
| AAL250718P00022000 | 2024-03-08 10:57AM EDT | 2025-07-18 | 7.15 | 7.55 | 9.40 | 0.00 | - | 281 | 506 | 53.91% |
| AAL251219P00022000 | 2024-03-14 9:57AM EDT | 2025-12-19 | 8.17 | 7.80 | 9.90 | 0.00 | - | 1 | 585 | 54.10% |
| AAL260116P00022000 | 2024-05-01 1:40PM EDT | 2026-01-16 | 8.48 | 7.30 | 8.55 | 0.00 | - | 5 | 472 | 30.32% |
| AAL260618P00022000 | 2023-12-21 1:29PM EDT | 2026-06-18 | 7.24 | 6.00 | 11.00 | 0.00 | - | 2 | 1 | 61.30% |
