U.S. markets open in 3 hours 16 minutes
F S&P 500
5,291.75 -33.00 (-0.62%) F Dow Jones
38,712.00 -232.00 (-0.60%) F Nasdaq
18,819.00 -121.50 (-0.64%) E-mini Russell 2000 Index Futur
2,051.00 -22.20 (-1.07%) Petróleo
80.55 +0.72 (+0.90%) Oro
2,344.80 -11.70 (-0.50%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920C00003000 | 2024-05-14 10:39AM EDT | 3.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240920C00004000 | 2024-04-15 9:54AM EDT | 4.00 | 9.50 | 11.20 | 11.65 | 0.00 | - | 12 | 13 | 368.36% |
| AAL240920C00005000 | 2024-05-21 2:16PM EDT | 5.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240920C00006000 | 2024-05-06 1:28PM EDT | 6.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240920C00007000 | 2024-05-21 1:26PM EDT | 7.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL240920C00008000 | 2024-05-16 1:18PM EDT | 8.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240920C00009000 | 2024-05-23 2:25PM EDT | 9.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL240920C00010000 | 2024-05-24 3:30PM EDT | 10.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240920C00011000 | 2024-05-28 3:54PM EDT | 11.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240920C00012000 | 2024-05-28 3:37PM EDT | 12.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL240920C00013000 | 2024-05-28 3:41PM EDT | 13.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAL240920C00014000 | 2024-05-28 3:59PM EDT | 14.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| AAL240920C00015000 | 2024-05-28 3:48PM EDT | 15.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| AAL240920C00016000 | 2024-05-28 3:59PM EDT | 16.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| AAL240920C00017000 | 2024-05-28 2:43PM EDT | 17.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| AAL240920C00018000 | 2024-05-28 3:14PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| AAL240920C00019000 | 2024-05-28 1:08PM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAL240920C00020000 | 2024-05-28 12:16PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAL240920C00021000 | 2024-05-23 9:36AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 25.00% |
| AAL240920C00022000 | 2024-05-22 9:34AM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| AAL240920C00023000 | 2024-05-24 9:36AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 25.00% |
| AAL240920C00024000 | 2024-05-22 9:52AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| AAL240920C00025000 | 2024-05-22 9:30AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAL240920C00026000 | 2024-05-20 9:42AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| AAL240920C00027000 | 2024-05-24 1:38PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| AAL240920C00028000 | 2024-05-03 1:09PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AAL240920C00029000 | 2024-04-18 10:07AM EDT | 29.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 25 | 1,035 | 79.49% |
| AAL240920C00030000 | 2024-05-17 10:10AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920P00003000 | 2024-02-20 11:32AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 89 | 315 | 110.94% |
| AAL240920P00005000 | 2024-05-23 11:18AM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAL240920P00006000 | 2024-05-28 9:30AM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAL240920P00007000 | 2024-05-28 9:37AM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| AAL240920P00008000 | 2024-05-28 11:05AM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| AAL240920P00009000 | 2024-05-28 9:35AM EDT | 9.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| AAL240920P00010000 | 2024-05-28 1:43PM EDT | 10.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAL240920P00011000 | 2024-05-28 3:42PM EDT | 11.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AAL240920P00012000 | 2024-05-28 3:59PM EDT | 12.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2,008 | 0 | 6.25% |
| AAL240920P00013000 | 2024-05-28 3:59PM EDT | 13.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,535 | 0 | 1.56% |
| AAL240920P00014000 | 2024-05-28 3:59PM EDT | 14.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAL240920P00015000 | 2024-05-24 1:38PM EDT | 15.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAL240920P00016000 | 2024-05-22 1:36PM EDT | 16.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240920P00017000 | 2024-05-13 11:39AM EDT | 17.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAL240920P00018000 | 2024-05-21 1:13PM EDT | 18.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240920P00019000 | 2024-05-02 12:23PM EDT | 19.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL240920P00020000 | 2024-03-07 10:34AM EDT | 20.00 | 5.20 | 5.05 | 8.15 | 0.00 | - | 5 | 0 | 111.48% |
| AAL240920P00022000 | 2023-08-30 1:56PM EDT | 22.00 | 7.10 | 9.15 | 9.25 | 0.00 | - | - | 0 | 85.45% |
| AAL240920P00023000 | 2024-01-25 10:52AM EDT | 23.00 | 8.02 | 7.80 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240920P00026000 | 2024-02-23 11:01AM EDT | 26.00 | 10.96 | 11.15 | 11.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.