Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.675,38 +3.578,11 (+6,49%)
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:12.00
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240510C00012000 | 2024-05-03 2:13PM EDT | 2024-05-10 | 1.85 | 1.38 | 2.07 | +0.01 | +0.54% | 17 | 15 | 117.97% |
| AAL240517C00012000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 1.89 | 1.54 | 2.08 | -0.03 | -1.56% | 37 | 4,263 | 84.77% |
| AAL240524C00012000 | 2024-04-30 2:20PM EDT | 2024-05-24 | 1.73 | 1.21 | 2.67 | 0.00 | - | 10 | 63 | 50.39% |
| AAL240531C00012000 | 2024-05-01 11:38AM EDT | 2024-05-31 | 1.74 | 1.76 | 2.04 | 0.00 | - | 28 | 36 | 55.86% |
| AAL240607C00012000 | 2024-05-02 11:21AM EDT | 2024-06-07 | 1.95 | 1.22 | 2.03 | -0.03 | -1.52% | 4 | 5 | 49.02% |
| AAL240621C00012000 | 2024-05-03 2:39PM EDT | 2024-06-21 | 2.08 | 2.05 | 2.29 | -0.03 | -1.42% | 34 | 7,241 | 51.95% |
| AAL240719C00012000 | 2024-05-03 11:33AM EDT | 2024-07-19 | 2.05 | 1.93 | 2.29 | -0.15 | -6.82% | 2 | 141 | 48.05% |
| AAL240816C00012000 | 2024-05-02 3:52PM EDT | 2024-08-16 | 2.45 | 2.35 | 2.46 | 0.00 | - | 27 | 340 | 48.54% |
| AAL240920C00012000 | 2024-05-03 12:47PM EDT | 2024-09-20 | 2.60 | 2.55 | 2.64 | 0.00 | - | 1 | 1,013 | 48.54% |
| AAL241115C00012000 | 2024-05-03 3:03PM EDT | 2024-11-15 | 2.87 | 2.78 | 2.92 | -0.02 | -0.69% | 30 | 376 | 49.32% |
| AAL250117C00012000 | 2024-05-03 11:26AM EDT | 2025-01-17 | 3.15 | 3.10 | 3.20 | +0.05 | +1.61% | 53 | 7,321 | 49.90% |
| AAL250620C00012000 | 2024-05-02 1:20PM EDT | 2025-06-20 | 3.70 | 3.55 | 3.70 | 0.00 | - | 116 | 1,529 | 49.37% |
| AAL250718C00012000 | 2024-05-01 10:25AM EDT | 2025-07-18 | 3.40 | 2.93 | 3.80 | 0.00 | - | 1 | 2,305 | 49.68% |
| AAL260116C00012000 | 2024-05-01 3:15PM EDT | 2026-01-16 | 4.25 | 4.05 | 4.30 | 0.00 | - | 3 | 2,755 | 49.81% |
| AAL260618C00012000 | 2024-05-03 10:32AM EDT | 2026-06-18 | 4.51 | 4.55 | 4.70 | -0.19 | -4.04% | 5 | 540 | 50.42% |
| AAL261218C00012000 | 2024-05-03 2:20PM EDT | 2026-12-18 | 4.80 | 4.90 | 5.05 | -0.23 | -4.57% | 20 | 1,277 | 49.95% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240510P00012000 | 2024-05-03 12:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 1,113 | 53.13% |
| AAL240517P00012000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 346 | 23,722 | 46.88% |
| AAL240524P00012000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | 0.00 | - | 130 | 3,612 | 42.97% |
| AAL240531P00012000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 31 | 777 | 40.63% |
| AAL240607P00012000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 0.09 | 0.07 | 0.09 | -0.04 | -30.77% | 52 | 224 | 39.06% |
| AAL240621P00012000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.15 | -0.02 | -12.50% | 125 | 33,479 | 38.87% |
| AAL240719P00012000 | 2024-05-03 1:29PM EDT | 2024-07-19 | 0.27 | 0.25 | 0.29 | -0.06 | -18.18% | 1,513 | 3,826 | 39.75% |
| AAL240816P00012000 | 2024-05-03 1:29PM EDT | 2024-08-16 | 0.41 | 0.39 | 0.41 | -0.04 | -8.89% | 382 | 19,654 | 39.75% |
| AAL240920P00012000 | 2024-05-03 2:53PM EDT | 2024-09-20 | 0.54 | 0.51 | 0.54 | +0.01 | +1.89% | 10,467 | 130,661 | 39.45% |
| AAL241115P00012000 | 2024-05-03 2:33PM EDT | 2024-11-15 | 0.71 | 0.70 | 0.74 | -0.02 | -2.74% | 7,248 | 9,372 | 39.55% |
| AAL250117P00012000 | 2024-05-03 10:28AM EDT | 2025-01-17 | 0.89 | 0.85 | 0.90 | -0.04 | -4.30% | 125 | 78,181 | 38.57% |
| AAL250620P00012000 | 2024-05-02 9:47AM EDT | 2025-06-20 | 1.17 | 1.17 | 1.22 | -0.03 | -2.50% | 1 | 13,573 | 36.96% |
| AAL250718P00012000 | 2024-05-03 12:05PM EDT | 2025-07-18 | 1.22 | 1.21 | 1.26 | +0.08 | +7.02% | 50 | 10,989 | 36.57% |
| AAL260116P00012000 | 2024-05-03 11:03AM EDT | 2026-01-16 | 1.55 | 1.50 | 1.58 | -0.05 | -3.13% | 1 | 11,271 | 35.91% |
| AAL260618P00012000 | 2024-04-25 10:54AM EDT | 2026-06-18 | 1.76 | 1.54 | 2.24 | 0.00 | - | 9 | 5,913 | 41.65% |
| AAL261218P00012000 | 2024-05-01 10:46AM EDT | 2026-12-18 | 2.10 | 1.69 | 2.11 | 0.00 | - | 10 | 234 | 35.79% |
© 2024 Yahoo. Todos los derechos reservados.