U.S. markets open in 3 hours 5 minutes
F S&P 500
5,294.25 -30.50 (-0.57%) F Dow Jones
38,720.00 -224.00 (-0.58%) F Nasdaq
18,828.00 -112.50 (-0.59%) E-mini Russell 2000 Index Futur
2,052.10 -21.10 (-1.02%) Petróleo
80.50 +0.67 (+0.84%) 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:
Precio de ejercicio:17.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531C00017000 | 2024-05-24 10:14AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAL240607C00017000 | 2024-05-28 12:07PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| AAL240614C00017000 | 2024-05-24 9:46AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAL240621C00017000 | 2024-05-28 3:50PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 25.00% |
| AAL240628C00017000 | 2024-05-28 2:43PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| AAL240705C00017000 | 2024-05-28 9:47AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AAL240719C00017000 | 2024-05-28 3:17PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| AAL240816C00017000 | 2024-05-28 3:57PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AAL240920C00017000 | 2024-05-28 2:43PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| AAL241115C00017000 | 2024-05-28 1:24PM EDT | 2024-11-15 | 0.48 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AAL250117C00017000 | 2024-05-28 3:59PM EDT | 2025-01-17 | 0.62 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 6.25% |
| AAL250321C00017000 | 2024-05-24 1:25PM EDT | 2025-03-21 | 0.92 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| AAL250620C00017000 | 2024-05-28 3:25PM EDT | 2025-06-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAL250718C00017000 | 2024-05-24 12:51PM EDT | 2025-07-18 | 1.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AAL251219C00017000 | 2024-05-24 11:20AM EDT | 2025-12-19 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAL260116C00017000 | 2024-05-28 3:59PM EDT | 2026-01-16 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAL260618C00017000 | 2024-05-24 12:58PM EDT | 2026-06-18 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAL261218C00017000 | 2024-05-28 3:28PM EDT | 2026-12-18 | 2.45 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531P00017000 | 2024-05-22 1:22PM EDT | 2024-05-31 | 2.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL240607P00017000 | 2024-05-23 11:33AM EDT | 2024-06-07 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL240614P00017000 | 2024-05-16 3:18PM EDT | 2024-06-14 | 2.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240621P00017000 | 2024-05-23 11:03AM EDT | 2024-06-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240628P00017000 | 2024-05-28 2:48PM EDT | 2024-06-28 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL240719P00017000 | 2024-05-28 12:56PM EDT | 2024-07-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240816P00017000 | 2024-05-06 11:39AM EDT | 2024-08-16 | 2.86 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AAL240920P00017000 | 2024-05-13 11:39AM EDT | 2024-09-20 | 2.46 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAL241115P00017000 | 2024-05-13 2:28PM EDT | 2024-11-15 | 2.72 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAL250117P00017000 | 2024-05-28 9:48AM EDT | 2025-01-17 | 3.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL250321P00017000 | 2024-05-23 11:46AM EDT | 2025-03-21 | 3.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL250620P00017000 | 2024-05-17 3:50PM EDT | 2025-06-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL250718P00017000 | 2024-05-15 9:34AM EDT | 2025-07-18 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL251219P00017000 | 2024-05-23 3:35PM EDT | 2025-12-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL260116P00017000 | 2024-05-15 2:02PM EDT | 2026-01-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 0.00% |
| AAL260618P00017000 | 2024-05-13 9:51AM EDT | 2026-06-18 | 3.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAL261218P00017000 | 2024-05-17 3:28PM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.