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
58.977,30 +1.553,94 (+2,71%)
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:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240510C00015000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 297 | 927 | 37.50% |
| AAL240517C00015000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 173 | 26,569 | 35.16% |
| AAL240524C00015000 | 2024-05-03 2:40PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 52 | 1,880 | 35.94% |
| AAL240531C00015000 | 2024-05-03 2:06PM EDT | 2024-05-31 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 146 | 443 | 35.74% |
| AAL240607C00015000 | 2024-05-03 1:36PM EDT | 2024-06-07 | 0.19 | 0.19 | 0.22 | -0.03 | -13.64% | 35 | 315 | 35.74% |
| AAL240621C00015000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.31 | 0.31 | 0.32 | -0.03 | -8.82% | 873 | 24,532 | 36.13% |
| AAL240719C00015000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 0.52 | 0.51 | 0.53 | -0.02 | -3.70% | 252 | 1,957 | 37.99% |
| AAL240816C00015000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 0.73 | 0.72 | 0.73 | -0.02 | -2.67% | 137 | 1,918 | 39.60% |
| AAL240920C00015000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 0.95 | 0.92 | 0.95 | +0.01 | +1.06% | 49 | 15,404 | 40.92% |
| AAL241115C00015000 | 2024-05-03 1:32PM EDT | 2024-11-15 | 1.22 | 1.24 | 1.27 | +0.01 | +0.83% | 8 | 4,779 | 42.53% |
| AAL250117C00015000 | 2024-05-03 3:29PM EDT | 2025-01-17 | 1.52 | 1.51 | 1.57 | +0.02 | +1.33% | 305 | 31,307 | 43.46% |
| AAL250620C00015000 | 2024-05-03 2:38PM EDT | 2025-06-20 | 2.09 | 1.88 | 2.14 | -0.04 | -1.88% | 25 | 18,455 | 44.14% |
| AAL250718C00015000 | 2024-05-02 3:55PM EDT | 2025-07-18 | 2.18 | 2.12 | 2.22 | 0.00 | - | 404 | 2,972 | 44.02% |
| AAL251219C00015000 | 2024-04-30 3:57PM EDT | 2025-12-19 | 2.50 | 2.27 | 2.68 | 0.00 | - | 10 | 1,993 | 44.46% |
| AAL260116C00015000 | 2024-05-03 2:31PM EDT | 2026-01-16 | 2.75 | 2.70 | 2.79 | 0.00 | - | 55 | 3,432 | 45.00% |
| AAL260618C00015000 | 2024-05-01 12:25PM EDT | 2026-06-18 | 2.67 | 3.05 | 3.25 | 0.00 | - | 25 | 879 | 46.12% |
| AAL261218C00015000 | 2024-05-03 3:59PM EDT | 2026-12-18 | 3.50 | 3.50 | 3.65 | -0.05 | -1.41% | 5 | 560 | 46.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240510P00015000 | 2024-05-03 3:23PM EDT | 2024-05-10 | 1.18 | 1.12 | 1.77 | +0.01 | +0.85% | 25 | 152 | 91.80% |
| AAL240517P00015000 | 2024-05-02 11:14AM EDT | 2024-05-17 | 1.10 | 1.16 | 2.19 | -0.15 | -12.00% | 100 | 8,552 | 88.48% |
| AAL240524P00015000 | 2024-05-02 3:31PM EDT | 2024-05-24 | 1.25 | 1.19 | 1.54 | 0.00 | - | 1 | 102 | 61.13% |
| AAL240531P00015000 | 2024-05-03 12:24PM EDT | 2024-05-31 | 1.29 | 1.07 | 1.51 | -0.29 | -18.35% | 20 | 53 | 50.78% |
| AAL240607P00015000 | 2024-05-02 3:22PM EDT | 2024-06-07 | 1.29 | 1.27 | 1.91 | 0.00 | - | 2 | 53 | 50.59% |
| AAL240621P00015000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 1.39 | 1.34 | 1.39 | -0.04 | -2.80% | 10 | 33,206 | 31.45% |
| AAL240719P00015000 | 2024-05-03 1:52PM EDT | 2024-07-19 | 1.53 | 1.49 | 1.55 | -0.22 | -12.57% | 10 | 113 | 32.42% |
| AAL240816P00015000 | 2024-05-03 10:41AM EDT | 2024-08-16 | 1.72 | 1.67 | 1.70 | +0.05 | +2.99% | 1 | 4,599 | 33.25% |
| AAL240920P00015000 | 2024-05-03 10:07AM EDT | 2024-09-20 | 1.89 | 1.80 | 1.83 | +0.02 | +1.07% | 2 | 8,964 | 32.81% |
| AAL241115P00015000 | 2024-05-02 11:14AM EDT | 2024-11-15 | 2.06 | 2.01 | 2.06 | 0.00 | - | 11 | 675 | 33.59% |
| AAL250117P00015000 | 2024-05-03 10:38AM EDT | 2025-01-17 | 2.22 | 2.17 | 2.22 | +0.04 | +1.83% | 200 | 37,363 | 32.72% |
| AAL250620P00015000 | 2024-05-03 3:24PM EDT | 2025-06-20 | 2.54 | 2.50 | 2.59 | -0.11 | -4.15% | 15 | 21,239 | 32.23% |
| AAL250718P00015000 | 2024-04-24 12:07PM EDT | 2025-07-18 | 2.60 | 2.45 | 2.64 | 0.00 | - | 20 | 1,494 | 32.03% |
| AAL251219P00015000 | 2024-04-23 10:22AM EDT | 2025-12-19 | 2.79 | 2.72 | 2.92 | 0.00 | - | 1 | 2,789 | 31.54% |
| AAL260116P00015000 | 2024-05-02 1:11PM EDT | 2026-01-16 | 2.95 | 2.88 | 2.96 | 0.00 | - | 108 | 8,735 | 31.40% |
| AAL260618P00015000 | 2024-05-01 10:40AM EDT | 2026-06-18 | 3.33 | 3.10 | 3.25 | 0.00 | - | 5 | 455 | 31.74% |
| AAL261218P00015000 | 2024-05-01 10:40AM EDT | 2026-12-18 | 3.53 | 3.30 | 3.45 | 0.00 | - | 5 | 1,156 | 30.79% |
© 2024 Yahoo. Todos los derechos reservados.