U.S. markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
11.51+0.69 (+6.38%)
Al cierre: 04:00PM EDT
11.50 -0.01 (-0.09%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:15.00
Opciones de comprapor11 de octubre de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAL241011C000150002024-09-27 10:33AM EDT2024-10-110.020.000.01+0.01+100.00%152087.50%
AAL241018C000150002024-10-04 3:20PM EDT2024-10-180.010.010.020.00-40523070.31%
AAL241025C000150002024-10-04 2:17PM EDT2024-10-250.030.020.04+0.01+50.00%2213064.06%
AAL241101C000150002024-10-04 12:02PM EDT2024-11-010.020.020.060.00-162157.81%
AAL241108C000150002024-10-04 10:06AM EDT2024-11-080.080.040.09+0.05+166.67%15657.42%
AAL241115C000150002024-10-04 3:14PM EDT2024-11-150.100.080.10+0.04+66.67%7916,62056.25%
AAL241220C000150002024-10-04 3:39PM EDT2024-12-200.170.170.20+0.05+41.67%1562,64650.29%
AAL250117C000150002024-10-04 2:55PM EDT2025-01-170.270.260.29+0.09+50.00%64146,12049.71%
AAL250221C000150002024-10-04 3:58PM EDT2025-02-210.410.190.42+0.15+57.69%2765749.22%
AAL250321C000150002024-10-04 1:17PM EDT2025-03-210.440.450.49+0.11+33.33%1147,54747.80%
AAL250516C000150002024-10-04 11:53AM EDT2025-05-160.620.630.67+0.14+29.17%7669247.36%
AAL250620C000150002024-10-04 3:47PM EDT2025-06-200.740.730.77+0.21+39.62%16232,78446.97%
AAL250718C000150002024-10-04 2:50PM EDT2025-07-180.800.800.95+0.19+31.15%1544,35349.46%
AAL250919C000150002024-10-04 12:42PM EDT2025-09-190.960.981.02+0.19+24.68%2837646.44%
AAL251219C000150002024-10-04 9:43AM EDT2025-12-191.291.231.28+0.29+29.00%357,49146.75%
AAL260116C000150002024-10-04 2:42PM EDT2026-01-161.301.301.33+0.22+20.37%34911,74846.34%
AAL260618C000150002024-10-04 1:05PM EDT2026-06-181.551.401.74+0.20+14.81%991,97147.17%
AAL261218C000150002024-10-04 9:38AM EDT2026-12-182.091.782.07+0.49+30.62%363,45446.31%
AAL270115C000150002024-10-04 10:41AM EDT2027-01-152.071.902.68+0.37+21.76%67254.35%
Opciones de ventapor11 de octubre de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAL241018P000150002024-10-01 9:53AM EDT2024-10-184.142.994.750.00-118155.08%
AAL241025P000150002024-09-24 2:05PM EDT2024-10-254.052.933.550.00--073.44%
AAL241115P000150002024-10-03 1:38PM EDT2024-11-154.203.454.150.00-353881.05%
AAL241220P000150002024-10-04 9:44AM EDT2024-12-203.302.924.55-0.82-19.90%23654.98%
AAL250117P000150002024-10-04 3:00PM EDT2025-01-173.703.554.65-0.50-11.90%1,57216,77666.50%
AAL250221P000150002024-09-26 10:35AM EDT2025-02-213.403.653.750.00-31,81641.50%
AAL250321P000150002024-10-04 9:55AM EDT2025-03-213.553.703.80-0.78-18.01%302,08040.19%
AAL250516P000150002024-09-30 12:09PM EDT2025-05-163.953.803.900.00-1138.57%
AAL250620P000150002024-09-26 11:17AM EDT2025-06-203.653.503.950.00-10622,61237.50%
AAL250718P000150002024-09-26 3:06PM EDT2025-07-183.703.853.950.00-2033,77635.65%
AAL251219P000150002024-09-05 1:01PM EDT2025-12-194.483.004.200.00-25,61634.67%
AAL260116P000150002024-10-04 3:20PM EDT2026-01-164.234.154.25-0.42-9.03%2121,18534.67%
AAL260618P000150002024-09-27 12:56PM EDT2026-06-184.103.054.550.00-150635.55%
AAL261218P000150002024-09-30 11:01AM EDT2026-12-184.653.804.600.00-1,0002,03832.03%
AAL270115P000150002024-10-04 1:36PM EDT2027-01-154.612.484.65+0.33+7.71%1132.25%