U.S. markets open in 7 hours 20 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.94-0.21 (-1.60%)
Al cierre: 04:00PM EDT
13.01 +0.07 (+0.54%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAL240419C000040002024-04-15 3:21PM EDT4.008.970.000.000.00-6000.00%
AAL240419C000050002024-04-15 2:32PM EDT5.008.000.000.000.00-6000.00%
AAL240419C000060002024-04-15 2:32PM EDT6.007.020.000.000.00-6000.00%
AAL240419C000070002024-04-15 3:11PM EDT7.005.950.000.000.00-6000.00%
AAL240419C000080002024-03-04 11:34AM EDT8.008.055.457.400.00-2726816.41%
AAL240419C000085002024-04-02 3:21PM EDT8.505.950.000.000.00--00.00%
AAL240419C000090002024-04-02 11:48AM EDT9.005.550.000.000.00-600.00%
AAL240419C000095002024-04-15 3:11PM EDT9.503.470.000.000.00-6000.00%
AAL240419C000100002024-04-15 3:21PM EDT10.002.970.000.000.00-6800.00%
AAL240419C000105002024-04-15 3:24PM EDT10.502.460.000.000.00-500.00%
AAL240419C000110002024-04-15 3:24PM EDT11.001.990.000.000.00-6600.00%
AAL240419C000115002024-04-15 10:57AM EDT11.501.640.000.000.00-500.00%
AAL240419C000120002024-04-15 3:06PM EDT12.000.990.000.000.00-14200.00%
AAL240419C000125002024-04-15 3:43PM EDT12.500.560.000.000.00-10800.00%
AAL240419C000130002024-04-15 3:59PM EDT13.000.270.000.000.00-2,68101.56%
AAL240419C000135002024-04-15 3:56PM EDT13.500.090.000.000.00-5,133012.50%
AAL240419C000140002024-04-15 3:43PM EDT14.000.030.000.000.00-1,915025.00%
AAL240419C000145002024-04-15 3:39PM EDT14.500.010.000.000.00-1,449025.00%
AAL240419C000150002024-04-15 3:57PM EDT15.000.010.000.000.00-240050.00%
AAL240419C000155002024-04-15 12:47PM EDT15.500.010.000.000.00-99050.00%
AAL240419C000160002024-04-15 3:49PM EDT16.000.010.000.000.00-12050.00%
AAL240419C000165002024-04-15 10:28AM EDT16.500.010.000.000.00-25050.00%
AAL240419C000170002024-04-12 2:10PM EDT17.000.020.000.000.00-12050.00%
AAL240419C000175002024-04-12 12:33PM EDT17.500.010.000.000.00-1050.00%
AAL240419C000180002024-04-08 11:14AM EDT18.000.010.000.000.00-7050.00%
AAL240419C000185002024-03-27 9:34AM EDT18.500.020.000.000.00-50050.00%
AAL240419C000190002024-04-12 10:16AM EDT19.000.020.000.000.00-2050.00%
AAL240419C000200002024-04-10 2:16PM EDT20.000.010.000.000.00-30050.00%
AAL240419C000210002024-04-10 3:37PM EDT21.000.010.000.000.00-1050.00%
AAL240419C000220002024-03-04 11:46AM EDT22.000.030.000.240.00-6223312.50%
AAL240419C000230002024-03-04 11:13AM EDT23.000.030.000.240.00-300616331.25%
AAL240419C000240002024-03-04 11:15AM EDT24.000.040.000.100.00-50150300.00%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAL240419P000090002024-03-12 10:54AM EDT9.000.010.000.020.00--0162.50%
AAL240419P000095002024-04-08 9:30AM EDT9.500.020.000.000.00--050.00%
AAL240419P000100002024-04-15 1:57PM EDT10.000.010.000.000.00-1050.00%
AAL240419P000105002024-04-04 12:55PM EDT10.500.010.000.000.00-1050.00%
AAL240419P000110002024-04-15 3:24PM EDT11.000.010.000.000.00-12050.00%
AAL240419P000115002024-04-15 3:24PM EDT11.500.010.000.000.00-8025.00%
AAL240419P000120002024-04-15 3:58PM EDT12.000.040.000.000.00-3,102025.00%
AAL240419P000125002024-04-15 3:58PM EDT12.500.120.000.000.00-2,924012.50%
AAL240419P000130002024-04-15 3:58PM EDT13.000.300.000.000.00-4,76000.00%
AAL240419P000135002024-04-15 3:58PM EDT13.500.640.000.000.00-2,70000.00%
AAL240419P000140002024-04-15 3:25PM EDT14.001.090.000.000.00-32400.00%
AAL240419P000145002024-04-15 2:35PM EDT14.501.490.000.000.00-11900.00%
AAL240419P000150002024-04-15 3:14PM EDT15.002.050.000.000.00-13700.00%
AAL240419P000155002024-04-15 10:46AM EDT15.502.320.000.000.00-200.00%
AAL240419P000160002024-04-15 11:53AM EDT16.002.910.000.000.00-500.00%
AAL240419P000165002024-04-15 11:53AM EDT16.503.430.000.000.00-300.00%
AAL240419P000170002024-04-12 11:54AM EDT17.003.800.000.000.00-100.00%
AAL240419P000175002024-04-02 10:01AM EDT17.502.920.000.000.00-700.00%
AAL240419P000180002024-04-02 10:59AM EDT18.003.500.000.000.00-2500.00%
AAL240419P000185002024-04-02 10:59AM EDT18.504.000.000.000.00--00.00%
AAL240419P000190002024-04-02 10:48AM EDT19.004.500.000.000.00--00.00%
AAL240419P000200002024-04-02 3:25PM EDT20.005.600.000.000.00--00.00%
AAL240419P000210002024-04-02 3:25PM EDT21.006.600.000.000.00--00.00%
AAL240419P000230002024-04-02 3:25PM EDT23.008.600.000.000.00--00.00%
AAL240419P000240002024-04-10 9:31AM EDT24.0010.000.000.000.00--00.00%
AAL240419P000260002024-04-15 3:37PM EDT26.0013.080.000.000.00-100.00%
AAL240419P000300002024-03-28 2:56PM EDT30.0014.750.000.000.00-2600.00%