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
1,0730 +0,0012 (+0,11 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 250,79 +1 877,09 (+3,52 %)
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:8.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00008000 | 2024-05-02 11:58AM EDT | 2024-05-03 | 5.72 | 5.05 | 6.90 | +0.02 | +0.35% | 120 | 5 | 498.44% |
| AAL240517C00008000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 6.00 | 4.85 | 5.95 | 0.00 | - | 5 | 252 | 167.19% |
| AAL240621C00008000 | 2024-04-26 2:00PM EDT | 2024-06-21 | 5.90 | 5.00 | 7.70 | 0.00 | - | 2 | 651 | 149.02% |
| AAL240816C00008000 | 2024-04-01 3:11PM EDT | 2024-08-16 | 7.90 | 5.85 | 6.70 | 0.00 | - | 2 | 5 | 97.27% |
| AAL240920C00008000 | 2024-03-13 11:46AM EDT | 2024-09-20 | 6.45 | 5.35 | 5.50 | 0.00 | - | 2 | 510 | 0.00% |
| AAL241115C00008000 | 2024-04-05 1:15PM EDT | 2024-11-15 | 6.30 | 5.80 | 6.75 | 0.00 | - | 100 | 100 | 71.48% |
| AAL250117C00008000 | 2024-04-30 11:34AM EDT | 2025-01-17 | 6.17 | 5.55 | 6.40 | 0.00 | - | 1 | 3,257 | 68.26% |
| AAL250620C00008000 | 2024-04-26 3:02PM EDT | 2025-06-20 | 6.55 | 6.30 | 6.65 | 0.00 | - | 1 | 35 | 56.79% |
| AAL250718C00008000 | 2024-01-29 1:01PM EDT | 2025-07-18 | 7.85 | 8.25 | 8.80 | 0.00 | - | 1 | 343 | 115.38% |
| AAL251219C00008000 | 2024-04-18 10:28AM EDT | 2025-12-19 | 7.25 | 6.80 | 7.95 | 0.00 | - | 1 | 666 | 71.05% |
| AAL260116C00008000 | 2024-04-18 12:09PM EDT | 2026-01-16 | 7.35 | 5.95 | 7.40 | 0.00 | - | 1 | 94 | 51.81% |
| AAL260618C00008000 | 2024-04-15 11:59AM EDT | 2026-06-18 | 6.51 | 5.80 | 7.35 | 0.00 | - | 1 | 75 | 61.67% |
| AAL261218C00008000 | 2024-04-25 12:16PM EDT | 2026-12-18 | 7.30 | 6.75 | 7.60 | 0.00 | - | 15 | 40 | 52.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00008000 | 2024-04-26 2:14PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 21 | 300.00% |
| AAL240517P00008000 | 2024-04-22 1:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 23,920 | 131.25% |
| AAL240621P00008000 | 2024-05-02 1:01PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 270 | 14,748 | 71.09% |
| AAL240719P00008000 | 2024-04-30 2:38PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | 0.00 | - | 100 | 222 | 60.94% |
| AAL240816P00008000 | 2024-05-02 2:41PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.07 | +0.02 | +66.67% | 80 | 644 | 59.38% |
| AAL240920P00008000 | 2024-05-02 9:57AM EDT | 2024-09-20 | 0.07 | 0.07 | 0.10 | 0.00 | - | 164 | 27,685 | 55.27% |
| AAL241115P00008000 | 2024-04-30 12:46PM EDT | 2024-11-15 | 0.12 | 0.11 | 0.14 | 0.00 | - | 179 | 128 | 50.98% |
| AAL250117P00008000 | 2024-05-02 2:44PM EDT | 2025-01-17 | 0.19 | 0.18 | 0.22 | +0.02 | +11.76% | 6 | 92,989 | 50.00% |
| AAL250620P00008000 | 2024-05-02 10:32AM EDT | 2025-06-20 | 0.35 | 0.32 | 0.35 | 0.00 | - | 3,952 | 11,321 | 46.68% |
| AAL250718P00008000 | 2024-05-02 2:49PM EDT | 2025-07-18 | 0.34 | 0.34 | 0.38 | -0.03 | -8.11% | 1,842 | 22,807 | 46.39% |
| AAL251219P00008000 | 2024-05-01 2:33PM EDT | 2025-12-19 | 0.53 | 0.47 | 0.52 | 0.00 | - | 113 | 24,490 | 44.53% |
| AAL260116P00008000 | 2024-04-29 12:27PM EDT | 2026-01-16 | 0.58 | 0.52 | 0.60 | 0.00 | - | 200 | 32,783 | 45.90% |
| AAL260618P00008000 | 2024-05-01 3:19PM EDT | 2026-06-18 | 0.75 | 0.55 | 0.84 | 0.00 | - | 190 | 8,659 | 47.07% |
| AAL261218P00008000 | 2024-04-30 2:53PM EDT | 2026-12-18 | 0.87 | 0.81 | 1.00 | 0.00 | - | 21 | 2,671 | 45.70% |
