U.S. markets open in 3 hours 43 minutes
F S&P 500
5,289.00 -35.75 (-0.67%) F Dow Jones
38,723.00 -221.00 (-0.57%) F Nasdaq
18,800.75 -139.75 (-0.74%) E-mini Russell 2000 Index Futur
2,050.00 -23.20 (-1.12%) Petróleo
80.54 +0.71 (+0.89%) Oro
2,342.50 -14.00 (-0.59%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531C00002500 | 2024-05-28 10:22AM EDT | 2.50 | 11.38 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAL240531C00005000 | 2024-05-28 12:44PM EDT | 5.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| AAL240531C00006000 | 2024-05-28 12:50PM EDT | 6.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| AAL240531C00007000 | 2024-05-28 10:27AM EDT | 7.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAL240531C00007500 | 2024-05-28 11:15AM EDT | 7.50 | 6.37 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| AAL240531C00008000 | 2024-05-28 12:50PM EDT | 8.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| AAL240531C00008500 | 2024-05-28 12:44PM EDT | 8.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| AAL240531C00009000 | 2024-05-22 11:37AM EDT | 9.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240531C00009500 | 2024-05-28 11:15AM EDT | 9.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAL240531C00010000 | 2024-05-28 11:08AM EDT | 10.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAL240531C00010500 | 2024-05-20 1:53PM EDT | 10.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240531C00011000 | 2024-05-24 11:06AM EDT | 11.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL240531C00011500 | 2024-05-24 11:06AM EDT | 11.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL240531C00012000 | 2024-05-28 2:42PM EDT | 12.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AAL240531C00012500 | 2024-05-28 3:56PM EDT | 12.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AAL240531C00013000 | 2024-05-28 3:59PM EDT | 13.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| AAL240531C00013500 | 2024-05-28 3:59PM EDT | 13.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,508 | 0 | 3.13% |
| AAL240531C00014000 | 2024-05-28 3:59PM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5,023 | 0 | 12.50% |
| AAL240531C00014500 | 2024-05-28 3:58PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,784 | 0 | 25.00% |
| AAL240531C00015000 | 2024-05-28 3:50PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 743 | 0 | 25.00% |
| AAL240531C00015500 | 2024-05-28 3:50PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| AAL240531C00016000 | 2024-05-28 9:30AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAL240531C00016500 | 2024-05-24 3:05PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AAL240531C00017000 | 2024-05-24 10:14AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAL240531C00017500 | 2024-05-20 2:42PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| AAL240531C00018000 | 2024-05-20 10:33AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| AAL240531C00018500 | 2024-05-20 10:14AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AAL240531C00019000 | 2024-05-28 9:30AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240531C00019500 | 2024-04-22 12:25PM EDT | 19.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAL240531C00020000 | 2024-05-24 12:08PM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AAL240531C00027000 | 2024-05-23 9:47AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531P00009000 | 2024-04-29 3:06PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAL240531P00009500 | 2024-05-16 10:17AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AAL240531P00010000 | 2024-04-29 3:10PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AAL240531P00010500 | 2024-05-21 9:30AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240531P00011000 | 2024-05-28 2:47PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240531P00011500 | 2024-05-23 2:22PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 50.00% |
| AAL240531P00012000 | 2024-05-28 11:33AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| AAL240531P00012500 | 2024-05-28 3:52PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 25.00% |
| AAL240531P00013000 | 2024-05-28 3:59PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 12.50% |
| AAL240531P00013500 | 2024-05-28 3:59PM EDT | 13.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20,463 | 0 | 0.00% |
| AAL240531P00014000 | 2024-05-28 3:57PM EDT | 14.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 772 | 0 | 0.00% |
| AAL240531P00014500 | 2024-05-28 3:35PM EDT | 14.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| AAL240531P00015000 | 2024-05-28 1:02PM EDT | 15.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAL240531P00015500 | 2024-05-28 3:40PM EDT | 15.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL240531P00016000 | 2024-05-28 2:48PM EDT | 16.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240531P00016500 | 2024-05-22 1:22PM EDT | 16.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAL240531P00017000 | 2024-05-22 1:22PM EDT | 17.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL240531P00017500 | 2024-05-14 12:08PM EDT | 17.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240531P00021000 | 2024-05-28 2:06PM EDT | 21.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240531P00027000 | 2024-05-22 11:02AM EDT | 27.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.