Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.148,94 +339,19 (+0,55%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:10.00
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621C00010000 | 2024-06-14 3:24PM EDT | 2024-06-21 | 1.21 | 1.27 | 1.52 | -0.24 | -16.55% | 428 | 1,223 | 96.48% |
| AAL240628C00010000 | 2024-06-14 3:26PM EDT | 2024-06-28 | 1.24 | 1.30 | 1.55 | -0.21 | -14.48% | 10 | 31 | 71.48% |
| AAL240705C00010000 | 2024-06-13 10:32AM EDT | 2024-07-05 | 1.37 | 0.60 | 1.89 | 0.00 | - | 7 | 106 | 114.84% |
| AAL240712C00010000 | 2024-06-14 11:06AM EDT | 2024-07-12 | 1.27 | 1.36 | 1.59 | -0.18 | -12.41% | 2 | 20 | 55.66% |
| AAL240719C00010000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 1.43 | 1.41 | 1.49 | -0.04 | -2.72% | 356 | 781 | 51.17% |
| AAL240726C00010000 | 2024-06-10 10:00AM EDT | 2024-07-26 | 1.75 | 1.23 | 1.69 | 0.00 | - | 70 | 70 | 64.26% |
| AAL240816C00010000 | 2024-06-14 1:36PM EDT | 2024-08-16 | 1.54 | 1.45 | 1.62 | -0.17 | -9.94% | 198 | 598 | 47.46% |
| AAL240920C00010000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 1.77 | 1.75 | 1.80 | -0.10 | -5.35% | 326 | 1,098 | 47.56% |
| AAL241115C00010000 | 2024-06-14 3:07PM EDT | 2024-11-15 | 1.95 | 2.01 | 2.25 | -0.05 | -2.50% | 5 | 381 | 51.17% |
| AAL250117C00010000 | 2024-06-14 3:37PM EDT | 2025-01-17 | 2.23 | 2.24 | 2.28 | -0.12 | -5.11% | 314 | 5,717 | 48.00% |
| AAL250321C00010000 | 2024-06-14 1:11PM EDT | 2025-03-21 | 2.39 | 2.43 | 2.47 | -0.12 | -4.78% | 251 | 701 | 47.71% |
| AAL250620C00010000 | 2024-06-14 3:54PM EDT | 2025-06-20 | 2.67 | 2.68 | 2.91 | -0.08 | -2.91% | 13 | 1,319 | 52.39% |
| AAL250718C00010000 | 2024-06-14 10:08AM EDT | 2025-07-18 | 2.94 | 2.72 | 2.82 | +0.15 | +5.38% | 23 | 339 | 48.34% |
| AAL251219C00010000 | 2024-06-14 10:24AM EDT | 2025-12-19 | 3.00 | 3.05 | 3.45 | -0.35 | -10.45% | 53 | 1,877 | 53.96% |
| AAL260116C00010000 | 2024-06-14 11:41AM EDT | 2026-01-16 | 3.10 | 3.15 | 3.30 | -0.20 | -6.06% | 31 | 1,392 | 49.61% |
| AAL260618C00010000 | 2024-06-14 11:21AM EDT | 2026-06-18 | 3.55 | 3.40 | 3.70 | -0.05 | -1.39% | 13 | 527 | 51.32% |
| AAL261218C00010000 | 2024-06-14 3:56PM EDT | 2026-12-18 | 3.85 | 3.75 | 4.00 | -0.11 | -2.78% | 269 | 2,301 | 50.76% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00010000 | 2024-06-14 3:49PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1,195 | 147,622 | 51.56% |
| AAL240628P00010000 | 2024-06-14 1:50PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 91 | 297 | 47.66% |
| AAL240705P00010000 | 2024-06-14 3:26PM EDT | 2024-07-05 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 12 | 1,611 | 40.63% |
| AAL240712P00010000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 15 | 251 | 40.23% |
| AAL240719P00010000 | 2024-06-14 2:35PM EDT | 2024-07-19 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 80 | 14,293 | 39.84% |
| AAL240726P00010000 | 2024-06-14 3:06PM EDT | 2024-07-26 | 0.17 | 0.14 | 0.18 | +0.03 | +21.43% | 61 | 258 | 43.75% |
| AAL240802P00010000 | 2024-06-14 2:44PM EDT | 2024-08-02 | 0.19 | 0.00 | 0.23 | +0.01 | +5.56% | 68 | 8 | 44.92% |
| AAL240816P00010000 | 2024-06-14 3:03PM EDT | 2024-08-16 | 0.25 | 0.21 | 0.23 | +0.05 | +25.00% | 100 | 15,454 | 39.45% |
| AAL240920P00010000 | 2024-06-14 2:08PM EDT | 2024-09-20 | 0.36 | 0.33 | 0.35 | +0.08 | +28.57% | 246 | 204,443 | 38.48% |
| AAL241115P00010000 | 2024-06-14 2:44PM EDT | 2024-11-15 | 0.53 | 0.50 | 0.54 | +0.08 | +17.78% | 39 | 59,771 | 38.67% |
| AAL250117P00010000 | 2024-06-14 3:53PM EDT | 2025-01-17 | 0.67 | 0.64 | 0.67 | +0.08 | +13.56% | 2,957 | 91,476 | 37.01% |
| AAL250321P00010000 | 2024-06-14 2:55PM EDT | 2025-03-21 | 0.80 | 0.77 | 0.79 | +0.09 | +12.68% | 31 | 24,743 | 36.13% |
| AAL250620P00010000 | 2024-06-14 11:56AM EDT | 2025-06-20 | 0.97 | 0.91 | 0.95 | +0.06 | +6.59% | 7,637 | 61,151 | 35.45% |
| AAL250718P00010000 | 2024-06-14 11:12AM EDT | 2025-07-18 | 1.02 | 0.95 | 1.00 | +0.08 | +8.51% | 1,807 | 4,142 | 35.40% |
| AAL251219P00010000 | 2024-06-13 12:49PM EDT | 2025-12-19 | 1.13 | 1.14 | 1.21 | 0.00 | - | 5 | 39,264 | 34.35% |
| AAL260116P00010000 | 2024-06-14 1:14PM EDT | 2026-01-16 | 1.27 | 1.18 | 1.24 | +0.14 | +12.39% | 150 | 19,666 | 34.13% |
| AAL260618P00010000 | 2024-06-13 9:42AM EDT | 2026-06-18 | 1.40 | 0.56 | 1.86 | 0.00 | - | 11 | 22,187 | 41.33% |
| AAL261218P00010000 | 2024-06-14 10:46AM EDT | 2026-12-18 | 1.62 | 1.36 | 1.96 | +0.02 | +1.25% | 15 | 22,752 | 38.57% |
© 2024 Yahoo. Todos los derechos reservados.