U.S. markets closed
F S&P 500
5,365.50 -5.75 (-0.11%) F Dow Jones
38,867.00 -62.00 (-0.16%) F Nasdaq
19,085.50 -24.25 (-0.13%) E-mini Russell 2000 Index Futur
2,031.30 -4.60 (-0.23%) Petróleo
78.05 +0.31 (+0.40%) Oro
2,326.60 -0.40 (-0.02%)
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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240816C00003000 | 2024-05-29 1:14PM EDT | 3.00 | 8.50 | 7.75 | 8.75 | 0.00 | - | 2 | 0 | 242.97% |
| AAL240816C00004000 | 2024-06-05 3:14PM EDT | 4.00 | 7.70 | 7.10 | 7.60 | 0.00 | - | 5 | 3 | 157.03% |
| AAL240816C00005000 | 2024-06-06 2:15PM EDT | 5.00 | 6.45 | 6.50 | 6.60 | 0.00 | - | 31 | 0 | 111.72% |
| AAL240816C00006000 | 2024-01-25 1:42PM EDT | 6.00 | 9.45 | 9.25 | 9.40 | 0.00 | - | 7 | 8 | 517.97% |
| AAL240816C00007000 | 2024-05-29 1:52PM EDT | 7.00 | 4.60 | 4.30 | 4.65 | 0.00 | - | 7 | 6 | 89.84% |
| AAL240816C00008000 | 2024-06-06 12:43PM EDT | 8.00 | 3.60 | 2.37 | 5.00 | 0.00 | - | 1 | 53 | 74.61% |
| AAL240816C00009000 | 2024-06-07 1:26PM EDT | 9.00 | 2.70 | 2.47 | 2.70 | 0.00 | - | 1 | 0 | 57.42% |
| AAL240816C00010000 | 2024-06-10 3:01PM EDT | 10.00 | 1.83 | 1.78 | 1.89 | +0.01 | +0.55% | 12 | 513 | 52.93% |
| AAL240816C00011000 | 2024-06-10 3:27PM EDT | 11.00 | 1.07 | 1.06 | 1.10 | -0.04 | -3.60% | 162 | 1,877 | 43.36% |
| AAL240816C00012000 | 2024-06-10 3:35PM EDT | 12.00 | 0.57 | 0.55 | 0.57 | -0.03 | -5.00% | 4,336 | 14,603 | 39.84% |
| AAL240816C00013000 | 2024-06-10 3:40PM EDT | 13.00 | 0.28 | 0.28 | 0.29 | -0.02 | -6.67% | 761 | 0 | 40.04% |
| AAL240816C00014000 | 2024-06-10 2:45PM EDT | 14.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 89 | 6,246 | 41.41% |
| AAL240816C00015000 | 2024-06-10 3:57PM EDT | 15.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 232 | 10,415 | 42.97% |
| AAL240816C00016000 | 2024-06-10 12:37PM EDT | 16.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1 | 4,141 | 45.70% |
| AAL240816C00017000 | 2024-06-10 12:30PM EDT | 17.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 33 | 0 | 47.66% |
| AAL240816C00018000 | 2024-06-10 11:26AM EDT | 18.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 105 | 11,387 | 51.56% |
| AAL240816C00019000 | 2024-06-07 1:17PM EDT | 19.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 180 | 779 | 56.64% |
| AAL240816C00020000 | 2024-06-07 10:40AM EDT | 20.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 4 | 7,736 | 61.33% |
| AAL240816C00021000 | 2024-06-06 10:18AM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 29 | 185 | 60.94% |
| AAL240816C00022000 | 2024-05-21 12:00PM EDT | 22.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 250 | 407 | 92.19% |
| AAL240816C00023000 | 2024-05-16 9:58AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 200 | 546 | 73.44% |
| AAL240816C00024000 | 2024-05-20 1:09PM EDT | 24.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 30 | 335 | 99.61% |
| AAL240816C00025000 | 2024-05-29 9:37AM EDT | 25.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 6 | 331 | 103.91% |
| AAL240816C00026000 | 2024-05-15 12:09PM EDT | 26.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 50 | 710 | 104.30% |
| AAL240816C00027000 | 2024-05-06 3:10PM EDT | 27.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 220 | 592 | 128.52% |
| AAL240816C00028000 | 2024-04-03 9:47AM EDT | 28.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 80 | 414 | 116.41% |
| AAL240816C00029000 | 2024-03-28 12:23PM EDT | 29.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 60 | 368 | 119.92% |
| AAL240816C00030000 | 2024-05-10 9:41AM EDT | 30.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 300 | 351 | 96.09% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240816P00003000 | 2024-04-09 3:07PM EDT | 3.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | - | 1 | 236.72% |
| AAL240816P00004000 | 2024-05-31 1:18PM EDT | 4.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 20 | 20 | 160.16% |
| AAL240816P00005000 | 2024-02-22 4:58PM EDT | 5.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 108.59% |
| AAL240816P00006000 | 2024-06-06 11:45AM EDT | 6.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 50 | 120 | 76.56% |
| AAL240816P00007000 | 2024-06-10 2:01PM EDT | 7.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 210 | 908 | 60.94% |
| AAL240816P00008000 | 2024-06-07 1:47PM EDT | 8.00 | 0.06 | 0.03 | 0.05 | +0.01 | +20.00% | 5 | 2,390 | 50.39% |
| AAL240816P00009000 | 2024-06-10 2:33PM EDT | 9.00 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 4 | 13,773 | 44.34% |
| AAL240816P00010000 | 2024-06-10 3:38PM EDT | 10.00 | 0.19 | 0.19 | 0.21 | -0.03 | -13.64% | 72 | 15,420 | 39.45% |
| AAL240816P00011000 | 2024-06-10 3:29PM EDT | 11.00 | 0.46 | 0.46 | 0.47 | -0.02 | -4.17% | 144 | 42,868 | 35.84% |
| AAL240816P00012000 | 2024-06-10 3:02PM EDT | 12.00 | 0.95 | 0.95 | 0.97 | -0.01 | -1.04% | 28 | 23,420 | 34.18% |
| AAL240816P00013000 | 2024-06-10 12:33PM EDT | 13.00 | 1.71 | 1.65 | 1.70 | +0.02 | +1.18% | 54 | 13,323 | 33.59% |
| AAL240816P00014000 | 2024-06-10 9:30AM EDT | 14.00 | 2.63 | 2.53 | 2.58 | 0.00 | - | 1 | 6,399 | 33.59% |
| AAL240816P00015000 | 2024-06-10 10:14AM EDT | 15.00 | 3.46 | 3.45 | 3.55 | -0.06 | -1.70% | 20 | 2,924 | 37.11% |
| AAL240816P00016000 | 2024-06-04 2:20PM EDT | 16.00 | 4.44 | 4.45 | 4.55 | 0.00 | - | 8 | 5 | 43.75% |
| AAL240816P00017000 | 2024-05-06 11:39AM EDT | 17.00 | 2.86 | 4.95 | 7.20 | 0.00 | - | 35 | 0 | 99.22% |
| AAL240816P00018000 | 2024-06-04 1:54PM EDT | 18.00 | 6.45 | 6.45 | 7.55 | 0.00 | - | 1 | 9 | 102.05% |
| AAL240816P00019000 | 2024-05-30 3:55PM EDT | 19.00 | 7.55 | 7.45 | 8.55 | 0.00 | - | 3 | 2 | 109.28% |
| AAL240816P00020000 | 2024-02-06 11:07AM EDT | 20.00 | 5.50 | 5.10 | 5.20 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.