U.S. markets open in 2 hours 11 minutes
F S&P 500
5,291.00 -33.75 (-0.63%) F Dow Jones
38,711.00 -233.00 (-0.60%) F Nasdaq
18,814.50 -126.00 (-0.67%) E-mini Russell 2000 Index Futur
2,051.70 -21.50 (-1.04%) Petróleo
80.43 +0.60 (+0.75%) Oro
2,345.70 -10.80 (-0.46%)
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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621C00003000 | 2024-05-14 10:02AM EDT | 3.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 425 | 443 | 0.00% |
| AAL240621C00004000 | 2024-04-25 9:38AM EDT | 4.00 | 9.60 | 8.80 | 10.90 | 0.00 | - | - | 1 | 402.34% |
| AAL240621C00005000 | 2024-05-15 10:25AM EDT | 5.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240621C00006000 | 2024-05-13 10:24AM EDT | 6.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| AAL240621C00007000 | 2024-05-07 11:02AM EDT | 7.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL240621C00008000 | 2024-05-15 10:01AM EDT | 8.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5 | 656 | 0.00% |
| AAL240621C00009000 | 2024-05-24 10:53AM EDT | 9.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240621C00009500 | 2024-05-23 10:07AM EDT | 9.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240621C00010000 | 2024-05-21 9:32AM EDT | 10.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 26 | 1,328 | 0.00% |
| AAL240621C00011000 | 2024-05-28 11:07AM EDT | 11.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 346 | 0.00% |
| AAL240621C00012000 | 2024-05-28 3:46PM EDT | 12.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AAL240621C00012500 | 2024-05-28 3:12PM EDT | 12.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| AAL240621C00013000 | 2024-05-28 3:18PM EDT | 13.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| AAL240621C00013500 | 2024-05-28 3:55PM EDT | 13.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.78% |
| AAL240621C00014000 | 2024-05-28 3:58PM EDT | 14.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 24,254 | 0 | 6.25% |
| AAL240621C00014500 | 2024-05-28 3:01PM EDT | 14.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 459 | 1,259 | 6.25% |
| AAL240621C00015000 | 2024-05-28 3:51PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,065 | 0 | 12.50% |
| AAL240621C00015500 | 2024-05-28 3:00PM EDT | 15.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 115 | 1,481 | 12.50% |
| AAL240621C00016000 | 2024-05-28 3:34PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 207 | 28,874 | 25.00% |
| AAL240621C00016500 | 2024-05-23 3:44PM EDT | 16.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAL240621C00017000 | 2024-05-28 3:50PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 414 | 13,709 | 25.00% |
| AAL240621C00017500 | 2024-05-20 11:10AM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 44 | 25.00% |
| AAL240621C00018000 | 2024-05-28 3:34PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 25,135 | 25.00% |
| AAL240621C00019000 | 2024-05-28 10:14AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,274 | 25.00% |
| AAL240621C00020000 | 2024-05-28 2:22PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 11,436 | 50.00% |
| AAL240621C00021000 | 2024-05-07 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240621C00022000 | 2024-05-23 1:11PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240621C00023000 | 2024-04-03 3:49PM EDT | 23.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 3 | 78 | 115.23% |
| AAL240621C00024000 | 2024-04-12 10:48AM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 445 | 103.91% |
| AAL240621C00025000 | 2024-05-21 3:41PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAL240621C00026000 | 2024-03-18 9:56AM EDT | 26.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 100 | 449 | 151.17% |
| AAL240621C00027000 | 2024-04-01 9:41AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 2,652 | 107.81% |
| AAL240621C00028000 | 2024-03-11 3:37PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 309 | 106.25% |
| AAL240621C00029000 | 2024-03-12 10:28AM EDT | 29.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 300 | 168.36% |
| AAL240621C00030000 | 2024-05-14 11:04AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240621C00032000 | 2024-05-23 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,191 | 50.00% |
| AAL240621C00035000 | 2024-05-09 1:13PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,550 | 50.00% |
| AAL240621C00037000 | 2024-04-30 3:18PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 631 | 50.00% |
| AAL240621C00040000 | 2024-05-14 10:03AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 250 | 3,208 | 50.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00003000 | 2024-04-01 11:32AM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 300 | 10,542 | 243.75% |
| AAL240621P00004000 | 2024-02-12 3:06PM EDT | 4.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 266 | 215.63% |
| AAL240621P00005000 | 2024-05-22 1:11PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 52,955 | 50.00% |
| AAL240621P00006000 | 2024-04-18 3:50PM EDT | 6.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 70,140 | 153.13% |
| AAL240621P00007000 | 2024-05-03 12:49PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 506 | 50.00% |
| AAL240621P00008000 | 2024-05-24 10:31AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 14,726 | 50.00% |
| AAL240621P00009000 | 2024-05-28 9:30AM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5,307 | 50.00% |
| AAL240621P00009500 | 2024-05-28 3:51PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| AAL240621P00010000 | 2024-05-28 1:25PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 143,600 | 25.00% |
| AAL240621P00010500 | 2024-05-28 12:42PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 110 | 25.00% |
| AAL240621P00011000 | 2024-05-28 3:06PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,667 | 39,278 | 25.00% |
| AAL240621P00011500 | 2024-05-28 3:59PM EDT | 11.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 759 | 12.50% |
| AAL240621P00012000 | 2024-05-28 3:53PM EDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 97 | 34,353 | 12.50% |
| AAL240621P00012500 | 2024-05-28 3:55PM EDT | 12.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,607 | 12,364 | 6.25% |
| AAL240621P00013000 | 2024-05-28 3:59PM EDT | 13.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9,292 | 104,781 | 3.13% |
| AAL240621P00013500 | 2024-05-28 3:56PM EDT | 13.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 751 | 1,775 | 0.00% |
| AAL240621P00014000 | 2024-05-28 3:59PM EDT | 14.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3,558 | 20,410 | 0.00% |
| AAL240621P00014500 | 2024-05-28 2:19PM EDT | 14.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,032 | 0.00% |
| AAL240621P00015000 | 2024-05-28 3:50PM EDT | 15.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 111 | 34,755 | 0.00% |
| AAL240621P00015500 | 2024-05-24 10:07AM EDT | 15.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AAL240621P00016000 | 2024-05-28 2:43PM EDT | 16.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 34 | 1,390 | 0.00% |
| AAL240621P00017000 | 2024-05-23 11:03AM EDT | 17.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240621P00017500 | 2024-05-22 11:02AM EDT | 17.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240621P00018000 | 2024-05-22 3:05PM EDT | 18.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6,713 | 11,262 | 0.00% |
| AAL240621P00019000 | 2024-05-22 3:03PM EDT | 19.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5,880 | 9 | 0.00% |
| AAL240621P00020000 | 2024-04-26 9:45AM EDT | 20.00 | 6.16 | 6.10 | 6.20 | 0.00 | - | 20 | 0 | 0.00% |
| AAL240621P00021000 | 2024-05-24 10:26AM EDT | 21.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240621P00022000 | 2024-05-06 10:15AM EDT | 22.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 11 | 3 | 0.00% |
| AAL240621P00024000 | 2024-03-04 11:16AM EDT | 24.00 | 8.00 | 9.00 | 11.30 | 0.00 | - | 1 | 0 | 216.02% |
| AAL240621P00025000 | 2024-01-31 4:05PM EDT | 25.00 | 10.70 | 9.30 | 9.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240621P00027000 | 2024-05-28 2:48PM EDT | 27.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| AAL240621P00028000 | 2024-05-15 11:24AM EDT | 28.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AAL240621P00030000 | 2023-12-11 2:38PM EDT | 30.00 | 16.30 | 15.20 | 17.00 | 0.00 | - | 5 | 0 | 227.73% |
| AAL240621P00032000 | 2024-05-16 9:46AM EDT | 32.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAL240621P00035000 | 2022-11-01 12:19PM EDT | 35.00 | 20.80 | 20.80 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240621P00037000 | 2024-05-06 1:03PM EDT | 37.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAL240621P00040000 | 2023-08-14 1:09PM EDT | 40.00 | 24.20 | 26.65 | 26.80 | 0.00 | - | 2 | 0 | 229.69% |
© 2024 Yahoo. Todos los derechos reservados.