Deutsche Märkte öffnen in 59 Minuten
Nikkei 225
38.243,12 -30,93 (-0,08%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.597,05 -2.332,65 (-4,17%) CMC Crypto 200
1.256,99 -13,75 (-1,08%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00002500 | 2024-04-16 10:03AM EDT | 2.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240503C00005000 | 2024-05-01 2:52PM EDT | 5.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AAL240503C00007000 | 2024-05-01 2:34PM EDT | 7.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAL240503C00008000 | 2024-05-01 3:18PM EDT | 8.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAL240503C00009000 | 2024-05-01 2:40PM EDT | 9.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL240503C00009500 | 2024-05-01 2:40PM EDT | 9.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL240503C00010000 | 2024-04-25 10:53AM EDT | 10.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240503C00010500 | 2024-04-24 3:26PM EDT | 10.50 | 3.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL240503C00011000 | 2024-04-29 10:19AM EDT | 11.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL240503C00011500 | 2024-05-01 11:45AM EDT | 11.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240503C00012000 | 2024-05-01 12:11PM EDT | 12.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAL240503C00012500 | 2024-05-01 2:44PM EDT | 12.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| AAL240503C00013000 | 2024-05-01 3:37PM EDT | 13.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 744 | 0 | 0.00% |
| AAL240503C00013500 | 2024-05-01 3:58PM EDT | 13.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,575 | 0 | 0.00% |
| AAL240503C00014000 | 2024-05-01 3:59PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,597 | 0 | 12.50% |
| AAL240503C00014500 | 2024-05-01 3:37PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,810 | 0 | 25.00% |
| AAL240503C00015000 | 2024-05-01 3:22PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| AAL240503C00015500 | 2024-05-01 3:10PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAL240503C00016000 | 2024-05-01 12:23PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240503C00016500 | 2024-05-01 12:25PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAL240503C00017000 | 2024-05-01 10:59AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAL240503C00017500 | 2024-04-29 10:45AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| AAL240503C00018000 | 2024-04-24 2:15PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAL240503C00018500 | 2024-04-08 10:17AM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240503C00019000 | 2024-04-22 12:09PM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240503C00019500 | 2024-04-08 10:13AM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| AAL240503C00020000 | 2024-04-30 11:20AM EDT | 20.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AAL240503C00025500 | 2024-04-22 2:24PM EDT | 25.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00008000 | 2024-04-26 2:14PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AAL240503P00009500 | 2024-04-09 9:54AM EDT | 9.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAL240503P00010000 | 2024-04-24 2:15PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAL240503P00010500 | 2024-04-30 3:29PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| AAL240503P00011000 | 2024-04-25 9:30AM EDT | 11.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAL240503P00011500 | 2024-05-01 10:48AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240503P00012000 | 2024-05-01 10:28AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,067 | 0 | 50.00% |
| AAL240503P00012500 | 2024-05-01 3:52PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| AAL240503P00013000 | 2024-05-01 3:59PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,027 | 0 | 25.00% |
| AAL240503P00013500 | 2024-05-01 3:59PM EDT | 13.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 886 | 0 | 3.13% |
| AAL240503P00014000 | 2024-05-01 3:17PM EDT | 14.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| AAL240503P00014500 | 2024-05-01 2:13PM EDT | 14.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| AAL240503P00015000 | 2024-05-01 1:06PM EDT | 15.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAL240503P00015500 | 2024-05-01 9:49AM EDT | 15.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240503P00016000 | 2024-05-01 2:40PM EDT | 16.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAL240503P00016500 | 2024-05-01 10:41AM EDT | 16.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240503P00017000 | 2024-05-01 3:57PM EDT | 17.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240503P00017500 | 2024-03-28 1:50PM EDT | 17.50 | 2.21 | 3.55 | 4.25 | 0.00 | - | 10 | 0 | 344.53% |
| AAL240503P00018500 | 2024-04-25 11:21AM EDT | 18.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
