La bourse ferme dans 49 min
CAC 40
7 933,63 -51,30 (-0,64 %) Euro Stoxx 50
4 904,77 -16,45 (-0,33 %) Dow Jones
38 034,72 +131,43 (+0,35 %) EUR/USD
1,0688 -0,0030 (-0,28 %) Gold future
2 305,30 -5,70 (-0,25 %) Bitcoin EUR
55 162,91 +1 480,24 (+2,76 %)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:41AM EDT. Marché ouvert.
Prix d’exercice:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00030000 | 2024-04-18 2:14PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 143.75% |
| AAL240621C00030000 | 2024-03-13 9:39AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 2,736 | 88.28% |
| AAL240816C00030000 | 2024-03-27 1:03PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.26 | 0.00 | - | 300 | 351 | 80.86% |
| AAL240920C00030000 | 2024-04-08 2:08PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.26 | 0.00 | - | 1 | 236 | 70.12% |
| AAL250117C00030000 | 2024-05-01 11:52AM EDT | 2025-01-17 | 0.03 | 0.03 | 0.09 | 0.00 | - | 11 | 10,138 | 48.44% |
| AAL250620C00030000 | 2024-04-22 1:39PM EDT | 2025-06-20 | 0.08 | 0.09 | 0.11 | 0.00 | - | 4 | 3,041 | 39.84% |
| AAL250718C00030000 | 2024-04-10 12:48PM EDT | 2025-07-18 | 0.14 | 0.00 | 0.14 | 0.00 | - | 6 | 2,057 | 40.23% |
| AAL251219C00030000 | 2024-05-01 10:10AM EDT | 2025-12-19 | 0.23 | 0.20 | 0.28 | 0.00 | - | 2 | 3,599 | 39.99% |
| AAL260116C00030000 | 2024-04-30 3:48PM EDT | 2026-01-16 | 0.24 | 0.26 | 0.30 | 0.00 | - | 15 | 797 | 39.70% |
| AAL260618C00030000 | 2024-04-26 9:44AM EDT | 2026-06-18 | 0.45 | 0.00 | 0.49 | 0.00 | - | 1 | 91 | 40.09% |
| AAL261218C00030000 | 2024-04-30 12:34PM EDT | 2026-12-18 | 0.60 | 0.62 | 0.69 | 0.00 | - | 3 | 236 | 39.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00030000 | 2023-12-11 2:38PM EDT | 2024-06-21 | 16.30 | 15.20 | 17.00 | 0.00 | - | 5 | 0 | 176.17% |
| AAL250117P00030000 | 2023-08-29 10:44AM EDT | 2025-01-17 | 15.01 | 17.00 | 17.10 | 0.00 | - | 10 | 0 | 79.44% |
| AAL250620P00030000 | 2023-01-13 3:24PM EDT | 2025-06-20 | 13.00 | 13.25 | 14.15 | 0.00 | - | - | 1 | 0.00% |
| AAL250718P00030000 | 2023-05-25 10:36AM EDT | 2025-07-18 | 15.75 | 13.60 | 14.00 | 0.00 | - | - | 0 | 0.00% |
| AAL251219P00030000 | 2023-09-07 3:05PM EDT | 2025-12-19 | 16.01 | 16.90 | 17.60 | 0.00 | - | 1 | 0 | 56.42% |
| AAL260116P00030000 | 2024-02-05 3:46PM EDT | 2026-01-16 | 15.70 | 15.10 | 15.20 | 0.00 | - | - | 0 | 0.00% |
| AAL261218P00030000 | 2024-04-15 1:21PM EDT | 2026-12-18 | 17.00 | 14.15 | 18.75 | 0.00 | - | 1 | 0 | 63.40% |
