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
Fuera de horario:
Golpe:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00020000 | 2024-05-13 10:00AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 250 | 1,405 | 131.25% |
| AAL240524C00020000 | 2024-05-13 3:37PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.75 | 0.00 | - | 30 | 135 | 169.92% |
| AAL240531C00020000 | 2024-04-30 11:20AM EDT | 2024-05-31 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 30 | 130.27% |
| AAL240621C00020000 | 2024-05-14 3:13PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.02 | +0.01 | +50.00% | 1 | 11,389 | 44.53% |
| AAL240628C00020000 | 2024-05-13 10:49AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.95 | 0.00 | - | 100 | 100 | 86.91% |
| AAL240719C00020000 | 2024-05-15 1:04PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 17 | 149 | 42.58% |
| AAL240816C00020000 | 2024-05-15 1:45PM EDT | 2024-08-16 | 0.12 | 0.12 | 0.14 | -0.05 | -29.41% | 11 | 3,656 | 41.70% |
| AAL240920C00020000 | 2024-05-15 11:26AM EDT | 2024-09-20 | 0.24 | 0.20 | 0.23 | -0.05 | -17.24% | 1 | 2,221 | 40.63% |
| AAL241115C00020000 | 2024-05-15 12:32PM EDT | 2024-11-15 | 0.42 | 0.39 | 0.42 | -0.05 | -10.64% | 15 | 5,170 | 41.07% |
| AAL250117C00020000 | 2024-05-15 3:16PM EDT | 2025-01-17 | 0.58 | 0.57 | 0.59 | -0.10 | -14.71% | 738 | 12,012 | 40.14% |
| AAL250620C00020000 | 2024-05-15 10:17AM EDT | 2025-06-20 | 1.18 | 1.01 | 1.07 | -0.02 | -1.67% | 2 | 2,920 | 40.67% |
| AAL250718C00020000 | 2024-05-15 2:59PM EDT | 2025-07-18 | 1.12 | 1.09 | 1.14 | -0.18 | -13.85% | 74 | 1,083 | 40.53% |
| AAL251219C00020000 | 2024-05-14 9:32AM EDT | 2025-12-19 | 1.75 | 1.38 | 1.59 | 0.00 | - | 10 | 3,297 | 41.16% |
| AAL260116C00020000 | 2024-05-13 11:07AM EDT | 2026-01-16 | 1.65 | 1.61 | 1.66 | 0.00 | - | 10 | 1,468 | 41.14% |
| AAL260618C00020000 | 2024-05-14 9:34AM EDT | 2026-06-18 | 2.28 | 2.02 | 2.13 | 0.00 | - | 3 | 1,011 | 42.38% |
| AAL261218C00020000 | 2024-05-14 9:30AM EDT | 2026-12-18 | 2.66 | 2.18 | 2.68 | 0.00 | - | 10 | 616 | 43.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00020000 | 2024-05-15 3:19PM EDT | 2024-05-17 | 5.09 | 4.45 | 5.10 | -0.61 | -10.70% | 13 | 8 | 178.13% |
| AAL240607P00020000 | 2024-05-14 10:43AM EDT | 2024-06-07 | 4.77 | 5.00 | 5.10 | 0.00 | - | 2 | 4 | 63.28% |
| AAL240621P00020000 | 2024-04-26 9:45AM EDT | 2024-06-21 | 6.16 | 5.00 | 5.10 | 0.00 | - | 20 | 0 | 50.39% |
| AAL240719P00020000 | 2024-04-29 1:26PM EDT | 2024-07-19 | 6.20 | 5.00 | 5.10 | 0.00 | - | - | 0 | 38.28% |
| AAL240816P00020000 | 2024-02-06 11:07AM EDT | 2024-08-16 | 5.50 | 5.10 | 5.20 | 0.00 | - | - | 5 | 41.80% |
| AAL240920P00020000 | 2024-03-07 10:34AM EDT | 2024-09-20 | 5.20 | 5.05 | 8.15 | 0.00 | - | 5 | 0 | 86.13% |
| AAL241115P00020000 | 2024-04-03 12:33PM EDT | 2024-11-15 | 5.85 | 6.15 | 6.25 | 0.00 | - | 1 | 1 | 61.82% |
| AAL250117P00020000 | 2024-05-13 3:16PM EDT | 2025-01-17 | 5.15 | 5.15 | 5.20 | 0.00 | - | 3 | 165 | 25.68% |
| AAL250620P00020000 | 2024-04-29 11:51AM EDT | 2025-06-20 | 6.30 | 5.30 | 5.40 | 0.00 | - | 1 | 2,279 | 25.98% |
| AAL250718P00020000 | 2024-05-14 11:56AM EDT | 2025-07-18 | 5.22 | 5.35 | 5.45 | 0.00 | - | 1 | 1,871 | 26.32% |
| AAL251219P00020000 | 2024-04-22 10:11AM EDT | 2025-12-19 | 6.10 | 5.55 | 5.65 | 0.00 | - | 5 | 1,762 | 26.22% |
| AAL260116P00020000 | 2024-05-15 9:45AM EDT | 2026-01-16 | 5.55 | 5.55 | 5.65 | +0.02 | +0.36% | 53 | 1,058 | 25.61% |
| AAL260618P00020000 | 2024-03-19 10:06AM EDT | 2026-06-18 | 6.35 | 5.40 | 7.00 | 0.00 | - | 1 | 10 | 40.19% |
| AAL261218P00020000 | 2024-04-04 3:13PM EDT | 2026-12-18 | 6.71 | 5.85 | 8.90 | 0.00 | - | 1 | 2 | 55.99% |
© 2024 Yahoo. Todos los derechos reservados.