American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:07PM EDT. Mercado abierto.
Golpe:17.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00017000 | 2024-05-15 9:34AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 14,365 | 65.63% |
| AAL240524C00017000 | 2024-05-15 1:55PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.00 | -0.01 | -33.33% | 112 | 536 | 25.00% |
| AAL240531C00017000 | 2024-05-15 12:26PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.05 | -0.01 | -14.29% | 7 | 540 | 42.19% |
| AAL240607C00017000 | 2024-05-15 9:55AM EDT | 2024-06-07 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 2 | 363 | 40.04% |
| AAL240614C00017000 | 2024-05-15 11:56AM EDT | 2024-06-14 | 0.11 | 0.09 | 0.11 | -0.03 | -21.43% | 20 | 114 | 38.67% |
| AAL240621C00017000 | 2024-05-15 1:46PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.14 | -0.04 | -22.22% | 46 | 9,763 | 37.70% |
| AAL240628C00017000 | 2024-05-15 11:49AM EDT | 2024-06-28 | 0.18 | 0.15 | 0.19 | -0.05 | -21.74% | 53 | 119 | 38.28% |
| AAL240719C00017000 | 2024-05-15 2:22PM EDT | 2024-07-19 | 0.32 | 0.31 | 0.33 | -0.06 | -15.79% | 589 | 4,038 | 39.26% |
| AAL240816C00017000 | 2024-05-15 2:09PM EDT | 2024-08-16 | 0.50 | 0.50 | 0.53 | -0.10 | -16.67% | 12 | 2,885 | 40.82% |
| AAL240920C00017000 | 2024-05-14 3:08PM EDT | 2024-09-20 | 0.80 | 0.70 | 0.73 | 0.00 | - | 85 | 9,105 | 41.11% |
| AAL241115C00017000 | 2024-05-15 11:14AM EDT | 2024-11-15 | 1.07 | 1.03 | 1.06 | -0.09 | -7.76% | 14 | 2,633 | 42.58% |
| AAL250117C00017000 | 2024-05-15 11:24AM EDT | 2025-01-17 | 1.33 | 1.32 | 1.35 | -0.13 | -8.67% | 808 | 15,189 | 42.87% |
| AAL250620C00017000 | 2024-05-15 2:20PM EDT | 2025-06-20 | 1.94 | 1.91 | 1.96 | -0.17 | -8.06% | 1,167 | 14,427 | 43.51% |
| AAL250718C00017000 | 2024-05-15 1:58PM EDT | 2025-07-18 | 2.02 | 1.97 | 2.06 | -0.21 | -9.42% | 1 | 675 | 43.60% |
| AAL251219C00017000 | 2024-05-14 12:26PM EDT | 2025-12-19 | 2.77 | 2.48 | 2.59 | 0.00 | - | 4 | 4,819 | 44.46% |
| AAL260116C00017000 | 2024-05-15 1:01PM EDT | 2026-01-16 | 2.65 | 2.58 | 2.65 | -0.19 | -6.69% | 300 | 2,193 | 44.21% |
| AAL260618C00017000 | 2024-05-15 10:50AM EDT | 2026-06-18 | 3.25 | 3.05 | 3.15 | -0.05 | -1.52% | 10 | 782 | 45.36% |
| AAL261218C00017000 | 2024-05-15 2:08PM EDT | 2026-12-18 | 3.50 | 3.20 | 3.60 | -0.18 | -4.89% | 29 | 335 | 45.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00017000 | 2024-05-15 1:43PM EDT | 2024-05-17 | 2.06 | 2.00 | 2.05 | +0.10 | +5.10% | 4 | 8 | 0.00% |
| AAL240524P00017000 | 2024-05-07 10:00AM EDT | 2024-05-24 | 2.55 | 1.89 | 2.05 | 0.00 | - | 9 | 15 | 0.00% |
| AAL240531P00017000 | 2024-05-14 1:09PM EDT | 2024-05-31 | 1.90 | 2.01 | 2.08 | 0.00 | - | 21 | 12 | 28.13% |
| AAL240607P00017000 | 2024-05-07 12:25PM EDT | 2024-06-07 | 2.80 | 1.96 | 2.10 | 0.00 | - | - | 10 | 30.86% |
| AAL240621P00017000 | 2024-05-09 11:54AM EDT | 2024-06-21 | 2.50 | 2.06 | 2.10 | 0.00 | - | 7 | 24 | 24.61% |
| AAL240628P00017000 | 2024-05-13 10:26AM EDT | 2024-06-28 | 2.16 | 1.46 | 2.15 | 0.00 | - | 1 | 5 | 28.91% |
| AAL240719P00017000 | 2024-05-06 2:30PM EDT | 2024-07-19 | 2.45 | 2.17 | 2.22 | 0.00 | - | 1 | 12 | 28.91% |
| AAL240816P00017000 | 2024-05-06 11:39AM EDT | 2024-08-16 | 2.86 | 2.32 | 2.36 | 0.00 | - | 20 | 91 | 30.96% |
| AAL240920P00017000 | 2024-05-13 11:39AM EDT | 2024-09-20 | 2.46 | 2.45 | 2.48 | 0.00 | - | 50 | 823 | 30.76% |
| AAL241115P00017000 | 2024-05-13 2:28PM EDT | 2024-11-15 | 2.72 | 2.67 | 2.70 | 0.00 | - | 50 | 332 | 31.69% |
| AAL250117P00017000 | 2024-05-14 3:40PM EDT | 2025-01-17 | 2.79 | 2.82 | 2.87 | 0.00 | - | 20 | 4,266 | 31.15% |
| AAL250620P00017000 | 2024-04-16 3:14PM EDT | 2025-06-20 | 4.40 | 3.15 | 3.25 | 0.00 | - | 14 | 2,400 | 30.86% |
| AAL250718P00017000 | 2024-05-07 10:29AM EDT | 2025-07-18 | 3.18 | 3.20 | 3.35 | -0.37 | -10.42% | 1 | 1,730 | 31.40% |
| AAL251219P00017000 | 2024-05-13 12:23PM EDT | 2025-12-19 | 3.60 | 3.45 | 3.60 | 0.00 | - | 1,200 | 6,955 | 30.32% |
| AAL260116P00017000 | 2024-05-15 1:54PM EDT | 2026-01-16 | 3.60 | 3.50 | 3.60 | -0.50 | -12.20% | 381 | 3,990 | 29.64% |
| AAL260618P00017000 | 2024-05-13 9:51AM EDT | 2026-06-18 | 3.84 | 3.80 | 3.90 | 0.00 | - | 15 | 110 | 30.01% |
| AAL261218P00017000 | 2024-04-10 1:08PM EDT | 2026-12-18 | 4.65 | 2.75 | 4.60 | 0.00 | - | 1 | 8 | 34.27% |
© 2024 Yahoo. Todos los derechos reservados.