U.S. markets closed
F S&P 500
5,365.25 -6.00 (-0.11%) F Dow Jones
38,859.00 -70.00 (-0.18%) F Nasdaq
19,086.50 -23.25 (-0.12%) E-mini Russell 2000 Index Futur
2,031.30 -4.60 (-0.23%) Petróleo
77.66 -0.08 (-0.10%) Oro
2,320.20 -6.80 (-0.29%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240719C00005000 | 2024-06-03 11:08AM EDT | 5.00 | 6.50 | 6.50 | 6.60 | 0.00 | - | 1 | 1 | 146.88% |
| AAL240719C00006000 | 2024-06-07 10:46AM EDT | 6.00 | 5.55 | 5.50 | 5.60 | 0.00 | - | 1 | 5 | 117.97% |
| AAL240719C00007000 | 2024-06-03 10:00AM EDT | 7.00 | 5.00 | 4.50 | 4.60 | 0.00 | - | 1 | 37 | 93.75% |
| AAL240719C00008000 | 2024-05-29 10:23AM EDT | 8.00 | 3.60 | 3.45 | 3.60 | 0.00 | - | - | 1 | 64.06% |
| AAL240719C00009000 | 2024-06-06 3:46PM EDT | 9.00 | 2.55 | 2.55 | 2.64 | 0.00 | - | 50 | 166 | 60.55% |
| AAL240719C00010000 | 2024-06-10 3:26PM EDT | 10.00 | 1.67 | 1.62 | 1.68 | +0.01 | +0.60% | 39 | 589 | 49.81% |
| AAL240719C00011000 | 2024-06-10 3:34PM EDT | 11.00 | 0.86 | 0.84 | 0.86 | -0.03 | -3.37% | 235 | 3,761 | 39.75% |
| AAL240719C00012000 | 2024-06-10 3:44PM EDT | 12.00 | 0.34 | 0.34 | 0.36 | -0.04 | -10.53% | 848 | 17,559 | 37.89% |
| AAL240719C00013000 | 2024-06-10 1:20PM EDT | 13.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 199 | 12,257 | 38.28% |
| AAL240719C00014000 | 2024-06-10 3:55PM EDT | 14.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 113 | 10,661 | 42.19% |
| AAL240719C00015000 | 2024-06-10 1:51PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 171 | 8,877 | 46.09% |
| AAL240719C00016000 | 2024-06-10 3:29PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 2,818 | 50.78% |
| AAL240719C00017000 | 2024-06-07 11:29AM EDT | 17.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 2 | 4,467 | 56.25% |
| AAL240719C00018000 | 2024-06-10 11:41AM EDT | 18.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 20 | 679 | 65.63% |
| AAL240719C00019000 | 2024-06-07 11:29AM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 533 | 74.22% |
| AAL240719C00020000 | 2024-06-06 9:57AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 165 | 71.88% |
| AAL240719C00021000 | 2024-05-29 1:53PM EDT | 21.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 248 | 112.50% |
| AAL240719C00022000 | 2024-05-20 1:10PM EDT | 22.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 30 | 32 | 119.14% |
| AAL240719C00023000 | 2024-05-16 9:30AM EDT | 23.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 114 | 125.00% |
| AAL240719C00024000 | 2024-05-22 11:11AM EDT | 24.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 10 | 110 | 130.47% |
| AAL240719C00025000 | 2024-05-08 1:25PM EDT | 25.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 30 | 103.13% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240719P00003000 | 2024-06-04 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 263.28% |
| AAL240719P00005000 | 2024-05-31 1:07PM EDT | 5.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 3 | 83 | 169.53% |
| AAL240719P00006000 | 2024-05-29 9:57AM EDT | 6.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | - | 1 | 137.11% |
| AAL240719P00007000 | 2024-06-04 3:59PM EDT | 7.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 36 | 266 | 76.56% |
| AAL240719P00008000 | 2024-06-10 3:58PM EDT | 8.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 652 | 57.81% |
| AAL240719P00009000 | 2024-06-07 11:30AM EDT | 9.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 662 | 50.00% |
| AAL240719P00010000 | 2024-06-10 3:49PM EDT | 10.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 80 | 9,338 | 38.28% |
| AAL240719P00011000 | 2024-06-10 3:51PM EDT | 11.00 | 0.28 | 0.28 | 0.29 | -0.02 | -6.67% | 4,445 | 22,504 | 33.99% |
| AAL240719P00012000 | 2024-06-10 3:57PM EDT | 12.00 | 0.79 | 0.78 | 0.80 | 0.00 | - | 93 | 7,787 | 33.01% |
| AAL240719P00013000 | 2024-06-10 3:31PM EDT | 13.00 | 1.54 | 1.55 | 1.60 | -0.04 | -2.53% | 35 | 25,286 | 33.99% |
| AAL240719P00014000 | 2024-06-10 3:58PM EDT | 14.00 | 2.51 | 2.50 | 2.54 | -0.07 | -2.71% | 83 | 8,514 | 36.33% |
| AAL240719P00015000 | 2024-06-10 3:27PM EDT | 15.00 | 3.48 | 3.45 | 5.20 | +0.03 | +0.87% | 1,225 | 2,560 | 124.61% |
| AAL240719P00016000 | 2024-06-10 11:21AM EDT | 16.00 | 4.49 | 4.45 | 5.55 | -0.07 | -1.54% | 1 | 4 | 112.11% |
| AAL240719P00017000 | 2024-06-03 3:05PM EDT | 17.00 | 5.45 | 5.45 | 6.50 | 0.00 | - | 10 | 6 | 121.09% |
| AAL240719P00018000 | 2024-06-03 3:17PM EDT | 18.00 | 6.41 | 6.45 | 6.55 | 0.00 | - | 10 | 6 | 73.44% |
| AAL240719P00019000 | 2024-05-06 3:48PM EDT | 19.00 | 4.35 | 5.60 | 8.50 | 0.00 | - | - | 0 | 185.16% |
| AAL240719P00020000 | 2024-04-29 1:26PM EDT | 20.00 | 6.20 | 7.50 | 9.95 | 0.00 | - | - | 0 | 120.90% |
© 2024 Yahoo. Todos los derechos reservados.