Marchés français ouverture 4 h 36 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
18 457,52 +250,39 (+1,38 %) Bitcoin EUR
55 653,50 +2 242,32 (+4,20 %)
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:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00005000 | 2024-05-01 2:52PM EDT | 2024-05-03 | 8.80 | 7.60 | 9.45 | 0.00 | - | 61 | 1 | 1,881.25% |
| AAL240517C00005000 | 2024-03-05 12:40PM EDT | 2024-05-17 | 9.45 | 8.50 | 8.90 | 0.00 | - | - | 2 | 256.25% |
| AAL240621C00005000 | 2024-02-26 10:33AM EDT | 2024-06-21 | 10.35 | 10.10 | 10.20 | 0.00 | - | 1 | 948 | 365.82% |
| AAL240816C00005000 | 2024-02-29 2:25PM EDT | 2024-08-16 | 10.75 | 10.35 | 10.50 | 0.00 | - | - | 2 | 276.76% |
| AAL240920C00005000 | 2024-04-18 10:31AM EDT | 2024-09-20 | 9.27 | 8.80 | 10.05 | 0.00 | - | 3 | 131 | 156.05% |
| AAL241115C00005000 | 2024-04-10 2:22PM EDT | 2024-11-15 | 8.55 | 8.95 | 9.75 | 0.00 | - | - | 1 | 125.78% |
| AAL250117C00005000 | 2024-04-22 11:14AM EDT | 2025-01-17 | 9.53 | 7.65 | 10.20 | 0.00 | - | 2 | 1,519 | 66.99% |
| AAL250620C00005000 | 2024-04-22 11:21AM EDT | 2025-06-20 | 9.60 | 9.15 | 10.85 | 0.00 | - | 1 | 39 | 120.02% |
| AAL250718C00005000 | 2024-04-25 12:23PM EDT | 2025-07-18 | 9.03 | 9.15 | 9.75 | 0.00 | - | 10 | 21 | 89.45% |
| AAL251219C00005000 | 2024-04-26 12:39PM EDT | 2025-12-19 | 9.18 | 9.25 | 10.75 | 0.00 | - | 2 | 57 | 100.00% |
| AAL260116C00005000 | 2024-03-21 10:50AM EDT | 2026-01-16 | 10.20 | 7.20 | 11.70 | 0.00 | - | 1 | 20 | 75.29% |
| AAL260618C00005000 | 2024-04-16 1:46PM EDT | 2026-06-18 | 8.22 | 8.40 | 9.65 | 0.00 | - | 1 | 13 | 75.10% |
| AAL261218C00005000 | 2024-04-16 11:53AM EDT | 2026-12-18 | 8.85 | 7.60 | 11.85 | 0.00 | - | 3 | 9 | 70.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00005000 | 2024-04-15 1:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 113 | 212.50% |
| AAL240621P00005000 | 2024-04-10 1:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 52,955 | 115.63% |
| AAL240816P00005000 | 2024-02-22 4:58PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 100.00% |
| AAL240920P00005000 | 2024-04-24 11:04AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 1 | 1,757 | 78.13% |
| AAL250117P00005000 | 2024-04-26 9:38AM EDT | 2025-01-17 | 0.07 | 0.05 | 0.08 | 0.00 | - | 2 | 119,358 | 67.19% |
| AAL250620P00005000 | 2024-05-02 11:10AM EDT | 2025-06-20 | 0.12 | 0.05 | 0.14 | -0.01 | -7.69% | 80 | 81,329 | 57.03% |
| AAL250718P00005000 | 2024-04-29 2:54PM EDT | 2025-07-18 | 0.13 | 0.02 | 0.21 | 0.00 | - | 130 | 96,034 | 57.42% |
| AAL251219P00005000 | 2024-05-02 12:39PM EDT | 2025-12-19 | 0.18 | 0.09 | 0.20 | -0.21 | -53.85% | 361 | 166,260 | 52.15% |
| AAL260116P00005000 | 2024-04-30 3:29PM EDT | 2026-01-16 | 0.23 | 0.16 | 0.27 | 0.00 | - | 10 | 16,180 | 55.86% |
| AAL260618P00005000 | 2024-04-30 3:59PM EDT | 2026-06-18 | 0.39 | 0.35 | 0.49 | 0.00 | - | 135 | 80,697 | 60.35% |
| AAL261218P00005000 | 2024-04-30 12:21PM EDT | 2026-12-18 | 0.44 | 0.39 | 0.48 | 0.00 | - | 2 | 153 | 54.88% |
