American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:46PM EDT. Mercado abierto.
Golpe:15.00
Opciones de comprapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00015000 | 2024-05-15 2:26PM EDT | 2024-05-17 | 0.18 | 0.16 | 0.18 | -0.15 | -45.45% | 1,409 | 30,922 | 34.57% |
| AAL240524C00015000 | 2024-05-15 2:28PM EDT | 2024-05-24 | 0.36 | 0.34 | 0.36 | -0.14 | -28.00% | 913 | 3,282 | 37.11% |
| AAL240531C00015000 | 2024-05-15 2:07PM EDT | 2024-05-31 | 0.45 | 0.44 | 0.47 | -0.15 | -25.00% | 71 | 2,109 | 37.01% |
| AAL240607C00015000 | 2024-05-15 2:18PM EDT | 2024-06-07 | 0.56 | 0.54 | 0.58 | -0.17 | -23.29% | 9 | 630 | 38.28% |
| AAL240614C00015000 | 2024-05-15 12:46PM EDT | 2024-06-14 | 0.65 | 0.63 | 0.65 | -0.12 | -15.58% | 7 | 391 | 37.70% |
| AAL240621C00015000 | 2024-05-15 2:19PM EDT | 2024-06-21 | 0.71 | 0.68 | 0.70 | -0.12 | -14.46% | 5,189 | 36,268 | 36.72% |
| AAL240628C00015000 | 2024-05-15 10:42AM EDT | 2024-06-28 | 0.85 | 0.75 | 0.82 | -0.09 | -9.57% | 10 | 256 | 39.45% |
| AAL240719C00015000 | 2024-05-15 2:01PM EDT | 2024-07-19 | 0.98 | 1.00 | 1.02 | -0.16 | -14.04% | 688 | 2,756 | 40.43% |
| AAL240816C00015000 | 2024-05-15 2:16PM EDT | 2024-08-16 | 1.27 | 1.25 | 1.27 | -0.11 | -7.97% | 441 | 2,928 | 42.19% |
| AAL240920C00015000 | 2024-05-15 1:36PM EDT | 2024-09-20 | 1.48 | 1.50 | 1.52 | -0.15 | -9.20% | 29 | 15,237 | 43.07% |
| AAL241115C00015000 | 2024-05-14 1:03PM EDT | 2024-11-15 | 2.03 | 1.85 | 1.90 | 0.00 | - | 43 | 4,824 | 44.97% |
| AAL250117C00015000 | 2024-05-15 1:03PM EDT | 2025-01-17 | 2.19 | 2.16 | 2.22 | -0.14 | -6.01% | 1,360 | 31,165 | 45.44% |
| AAL250620C00015000 | 2024-05-15 11:39AM EDT | 2025-06-20 | 2.84 | 0.68 | 2.83 | -0.11 | -3.73% | 4,000 | 18,788 | 45.63% |
| AAL250718C00015000 | 2024-05-14 11:27AM EDT | 2025-07-18 | 3.11 | 2.83 | 2.94 | 0.00 | - | 3 | 2,961 | 45.85% |
| AAL251219C00015000 | 2024-05-15 10:48AM EDT | 2025-12-19 | 3.47 | 3.35 | 3.45 | -0.08 | -2.25% | 12 | 2,009 | 46.34% |
| AAL260116C00015000 | 2024-05-15 1:07PM EDT | 2026-01-16 | 3.45 | 3.40 | 3.50 | -0.27 | -7.26% | 5,407 | 3,444 | 45.95% |
| AAL260618C00015000 | 2024-05-14 12:09PM EDT | 2026-06-18 | 4.16 | 3.85 | 3.95 | 0.00 | - | 31 | 628 | 46.56% |
| AAL261218C00015000 | 2024-05-15 9:53AM EDT | 2026-12-18 | 4.35 | 4.15 | 4.40 | -0.20 | -4.40% | 38 | 541 | 46.80% |
Opciones de ventapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00015000 | 2024-05-15 2:28PM EDT | 2024-05-17 | 0.18 | 0.18 | 0.18 | +0.04 | +28.57% | 2,292 | 10,492 | 31.64% |
| AAL240524P00015000 | 2024-05-15 2:30PM EDT | 2024-05-24 | 0.35 | 0.34 | 0.36 | +0.07 | +25.00% | 1,366 | 1,137 | 35.55% |
| AAL240531P00015000 | 2024-05-15 2:20PM EDT | 2024-05-31 | 0.43 | 0.42 | 0.45 | +0.05 | +13.16% | 678 | 750 | 34.28% |
| AAL240607P00015000 | 2024-05-15 12:10PM EDT | 2024-06-07 | 0.52 | 0.51 | 0.54 | +0.04 | +8.33% | 629 | 668 | 34.77% |
| AAL240614P00015000 | 2024-05-15 11:53AM EDT | 2024-06-14 | 0.61 | 0.58 | 0.62 | +0.05 | +8.93% | 32 | 80 | 35.16% |
| AAL240621P00015000 | 2024-05-15 1:28PM EDT | 2024-06-21 | 0.65 | 0.62 | 0.64 | +0.07 | +12.07% | 267 | 34,578 | 32.81% |
| AAL240628P00015000 | 2024-05-15 10:40AM EDT | 2024-06-28 | 0.70 | 0.68 | 0.76 | +0.04 | +6.06% | 5 | 7 | 35.84% |
| AAL240719P00015000 | 2024-05-15 2:26PM EDT | 2024-07-19 | 0.87 | 0.87 | 0.88 | +0.06 | +7.41% | 1,109 | 2,943 | 34.38% |
| AAL240816P00015000 | 2024-05-15 2:00PM EDT | 2024-08-16 | 1.09 | 1.07 | 1.10 | +0.05 | +4.81% | 98 | 4,784 | 36.04% |
| AAL240920P00015000 | 2024-05-15 2:08PM EDT | 2024-09-20 | 1.28 | 1.26 | 1.28 | +0.02 | +1.59% | 484 | 9,806 | 35.84% |
| AAL241115P00015000 | 2024-05-15 9:46AM EDT | 2024-11-15 | 1.50 | 1.51 | 1.55 | -0.01 | -0.66% | 5 | 3,977 | 36.33% |
| AAL250117P00015000 | 2024-05-15 2:27PM EDT | 2025-01-17 | 1.72 | 1.71 | 1.72 | +0.03 | +1.78% | 2,388 | 40,570 | 34.86% |
| AAL250620P00015000 | 2024-05-15 1:06PM EDT | 2025-06-20 | 2.13 | 2.08 | 2.12 | +0.03 | +1.43% | 361 | 22,956 | 33.84% |
| AAL250718P00015000 | 2024-04-24 12:07PM EDT | 2025-07-18 | 2.60 | 2.12 | 2.21 | 0.00 | - | 20 | 1,494 | 34.13% |
| AAL251219P00015000 | 2024-05-15 12:09PM EDT | 2025-12-19 | 2.51 | 2.33 | 2.71 | +0.11 | +4.58% | 1 | 2,577 | 36.06% |
| AAL260116P00015000 | 2024-05-15 12:31PM EDT | 2026-01-16 | 2.55 | 2.50 | 2.95 | +0.05 | +2.00% | 2,617 | 12,186 | 38.40% |
| AAL260618P00015000 | 2024-05-14 1:35PM EDT | 2026-06-18 | 2.77 | 2.76 | 2.94 | 0.00 | - | 1 | 456 | 34.23% |
| AAL261218P00015000 | 2024-05-14 9:52AM EDT | 2026-12-18 | 3.07 | 3.00 | 3.10 | +0.07 | +2.33% | 1 | 1,196 | 32.47% |
© 2024 Yahoo. Todos los derechos reservados.