U.S. markets open in 2 hours 25 minutes
F S&P 500
5,292.25 -32.50 (-0.61%) F Dow Jones
38,725.00 -219.00 (-0.56%) F Nasdaq
18,812.00 -128.50 (-0.68%) E-mini Russell 2000 Index Futur
2,051.80 -21.40 (-1.03%) Petróleo
80.49 +0.66 (+0.83%) Oro
2,347.30 -9.20 (-0.39%)
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:
Precio de ejercicio:12.00
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531C00012000 | 2024-05-28 2:42PM EDT | 2024-05-31 | 1.60 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AAL240607C00012000 | 2024-05-28 1:50PM EDT | 2024-06-07 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240614C00012000 | 2024-05-22 2:36PM EDT | 2024-06-14 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AAL240621C00012000 | 2024-05-28 3:46PM EDT | 2024-06-21 | 1.58 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AAL240628C00012000 | 2024-05-28 10:11AM EDT | 2024-06-28 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAL240719C00012000 | 2024-05-28 3:58PM EDT | 2024-07-19 | 1.76 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAL240816C00012000 | 2024-05-28 3:11PM EDT | 2024-08-16 | 2.04 | 0.00 | 0.00 | 0.00 | - | 23 | 599 | 0.00% |
| AAL240920C00012000 | 2024-05-28 3:37PM EDT | 2024-09-20 | 2.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL241115C00012000 | 2024-05-24 12:39PM EDT | 2024-11-15 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 396 | 0.00% |
| AAL250117C00012000 | 2024-05-28 3:54PM EDT | 2025-01-17 | 2.74 | 0.00 | 0.00 | 0.00 | - | 15 | 6,709 | 0.00% |
| AAL250620C00012000 | 2024-05-28 3:13PM EDT | 2025-06-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAL250718C00012000 | 2024-05-28 3:25PM EDT | 2025-07-18 | 3.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL260116C00012000 | 2024-05-28 3:37PM EDT | 2026-01-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 54 | 2,736 | 0.00% |
| AAL260618C00012000 | 2024-05-24 3:01PM EDT | 2026-06-18 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL261218C00012000 | 2024-05-28 3:29PM EDT | 2026-12-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 17 | 1,168 | 0.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531P00012000 | 2024-05-28 11:33AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| AAL240607P00012000 | 2024-05-28 3:58PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 1,172 | 25.00% |
| AAL240614P00012000 | 2024-05-28 3:08PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAL240621P00012000 | 2024-05-28 3:53PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 97 | 34,353 | 12.50% |
| AAL240628P00012000 | 2024-05-28 3:58PM EDT | 2024-06-28 | 0.11 | 0.00 | 0.00 | 0.00 | - | 138 | 665 | 12.50% |
| AAL240705P00012000 | 2024-05-28 3:59PM EDT | 2024-07-05 | 0.15 | 0.00 | 0.00 | 0.00 | - | 269 | 564 | 12.50% |
| AAL240719P00012000 | 2024-05-28 3:57PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 550 | 5,468 | 6.25% |
| AAL240816P00012000 | 2024-05-28 3:47PM EDT | 2024-08-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 95 | 19,533 | 6.25% |
| AAL240920P00012000 | 2024-05-28 3:59PM EDT | 2024-09-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2,008 | 139,291 | 6.25% |
| AAL241115P00012000 | 2024-05-28 2:48PM EDT | 2024-11-15 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5,711 | 22,332 | 6.25% |
| AAL250117P00012000 | 2024-05-24 1:45PM EDT | 2025-01-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 80,724 | 3.13% |
| AAL250620P00012000 | 2024-05-24 3:22PM EDT | 2025-06-20 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 3.13% |
| AAL250718P00012000 | 2024-05-24 10:31AM EDT | 2025-07-18 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAL260116P00012000 | 2024-05-24 11:35AM EDT | 2026-01-16 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAL260618P00012000 | 2024-05-14 1:35PM EDT | 2026-06-18 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 5,918 | 1.56% |
| AAL261218P00012000 | 2024-05-24 2:42PM EDT | 2026-12-18 | 1.80 | 0.00 | 0.00 | 0.00 | - | 20 | 5,537 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.