U.S. markets open in 2 hours 4 minutes
F S&P 500
5,290.25 -34.50 (-0.65%) F Dow Jones
38,697.00 -247.00 (-0.63%) F Nasdaq
18,808.50 -132.00 (-0.70%) E-mini Russell 2000 Index Futur
2,050.40 -22.80 (-1.10%) Petróleo
80.45 +0.62 (+0.78%) Oro
2,344.10 -12.40 (-0.53%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250117C00001000 | 2024-03-11 9:51AM EDT | 1.00 | 13.61 | 11.95 | 14.60 | 0.00 | - | 3 | 36 | 482.81% |
| AAL250117C00002000 | 2024-05-20 2:35PM EDT | 2.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 4 | 979 | 0.00% |
| AAL250117C00003000 | 2024-05-23 2:35PM EDT | 3.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| AAL250117C00004000 | 2024-05-20 2:10PM EDT | 4.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 0.00% |
| AAL250117C00005000 | 2024-05-23 11:05AM EDT | 5.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 9 | 1,519 | 0.00% |
| AAL250117C00008000 | 2024-05-21 3:44PM EDT | 8.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 126 | 3,288 | 0.00% |
| AAL250117C00010000 | 2024-05-28 9:30AM EDT | 10.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 2 | 5,021 | 0.00% |
| AAL250117C00012000 | 2024-05-28 3:54PM EDT | 12.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 15 | 6,709 | 0.00% |
| AAL250117C00015000 | 2024-05-28 3:57PM EDT | 15.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 443 | 31,150 | 3.13% |
| AAL250117C00017000 | 2024-05-28 3:59PM EDT | 17.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 392 | 15,141 | 6.25% |
| AAL250117C00020000 | 2024-05-28 3:57PM EDT | 20.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 57 | 13,866 | 12.50% |
| AAL250117C00022000 | 2024-05-28 3:00PM EDT | 22.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 22 | 8,206 | 12.50% |
| AAL250117C00025000 | 2024-05-28 3:53PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 116 | 9,875 | 25.00% |
| AAL250117C00027000 | 2024-05-28 3:52PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 233 | 2,717 | 25.00% |
| AAL250117C00030000 | 2024-05-28 9:48AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 9,820 | 25.00% |
| AAL250117C00035000 | 2024-05-22 11:21AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,624 | 25.00% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250117P00001000 | 2024-05-03 12:02PM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 1,506 | 50.00% |
| AAL250117P00002000 | 2024-05-07 3:55PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 5,514 | 50.00% |
| AAL250117P00003000 | 2024-05-07 2:42PM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 210 | 13,716 | 50.00% |
| AAL250117P00004000 | 2024-05-14 10:35AM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 5,512 | 50.00% |
| AAL250117P00005000 | 2024-05-24 10:02AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 119,397 | 25.00% |
| AAL250117P00008000 | 2024-05-28 1:58PM EDT | 8.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 93,544 | 12.50% |
| AAL250117P00010000 | 2024-05-28 2:42PM EDT | 10.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 15 | 75,946 | 12.50% |
| AAL250117P00012000 | 2024-05-24 1:45PM EDT | 12.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 80,724 | 3.13% |
| AAL250117P00015000 | 2024-05-28 2:08PM EDT | 15.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 40,563 | 0.00% |
| AAL250117P00017000 | 2024-05-28 9:48AM EDT | 17.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 3 | 4,245 | 0.00% |
| AAL250117P00020000 | 2024-05-17 9:30AM EDT | 20.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AAL250117P00022000 | 2024-03-20 10:56AM EDT | 22.00 | 7.71 | 7.35 | 8.85 | 0.00 | - | 50 | 1 | 47.27% |
| AAL250117P00025000 | 2024-05-16 9:46AM EDT | 25.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| AAL250117P00027000 | 2023-08-09 12:23PM EDT | 27.00 | 11.17 | 12.90 | 13.10 | 0.00 | - | 25 | 0 | 0.00% |
| AAL250117P00030000 | 2023-08-29 10:44AM EDT | 30.00 | 15.01 | 17.00 | 17.10 | 0.00 | - | 10 | 0 | 75.00% |
| AAL250117P00035000 | 2023-09-01 11:18AM EDT | 35.00 | 20.33 | 22.15 | 22.25 | 0.00 | - | 20 | 0 | 90.04% |
© 2024 Yahoo. Todos los derechos reservados.