Deutsche Märkte öffnen in 2 Stunden 57 Minuten

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
11,28-0,16 (-1,40%)
Börsenschluss: 04:00PM EDT
11,29 +0,01 (+0,09%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAL240621C000030002024-06-18 11:17AM EDT3.008.358.159.60+0.05+0.60%1804431,831.25%
AAL240621C000040002024-06-18 3:31PM EDT4.007.337.108.25+0.03+0.41%285301,264.06%
AAL240621C000050002024-06-18 3:31PM EDT5.006.356.056.35+0.02+0.32%345948656.25%
AAL240621C000060002024-06-18 2:54PM EDT6.005.354.006.45+0.10+1.90%240441,315.63%
AAL240621C000070002024-06-18 10:02AM EDT7.004.414.155.20+0.16+3.76%6050675.00%
AAL240621C000075002024-06-18 11:03AM EDT7.503.873.554.60-0.09-2.27%18016542.97%
AAL240621C000080002024-06-18 11:03AM EDT8.003.373.154.15+0.07+2.12%180673521.09%
AAL240621C000085002024-06-18 10:21AM EDT8.502.882.172.81-0.07-2.37%12061225.00%
AAL240621C000090002024-06-18 2:38PM EDT9.002.352.072.64-0.02-0.84%61125231.25%
AAL240621C000095002024-06-18 12:28PM EDT9.501.861.572.43+0.13+7.51%5153268.75%
AAL240621C000100002024-06-18 1:45PM EDT10.001.371.101.32-0.08-5.52%141,329121.88%
AAL240621C000105002024-06-18 3:05PM EDT10.500.850.610.90-0.07-7.61%8402121.88%
AAL240621C000110002024-06-18 3:59PM EDT11.000.330.320.44-0.16-32.65%6203,03364.06%
AAL240621C000115002024-06-18 3:59PM EDT11.500.060.050.06-0.06-50.00%7,36416,78642.97%
AAL240621C000120002024-06-18 3:59PM EDT12.000.020.010.02-0.01-33.33%3,48430,26056.25%
AAL240621C000125002024-06-18 1:52PM EDT12.500.010.000.01-0.01-50.00%1,02512,36268.75%
AAL240621C000130002024-06-18 3:49PM EDT13.000.010.000.010.00-1225,37290.63%
AAL240621C000135002024-06-14 3:43PM EDT13.500.010.000.010.00-2413,413112.50%
AAL240621C000140002024-06-17 1:08PM EDT14.000.010.000.010.00-230,498131.25%
AAL240621C000145002024-06-11 9:30AM EDT14.500.010.000.010.00-12,768150.00%
AAL240621C000150002024-06-18 2:57PM EDT15.000.010.000.010.00-644,742162.50%
AAL240621C000155002024-06-14 3:56PM EDT15.500.010.000.020.00-91,430196.88%
AAL240621C000160002024-06-18 1:42PM EDT16.000.010.000.010.00-1328,354193.75%
AAL240621C000165002024-06-13 11:10AM EDT16.500.010.000.010.00-535212.50%
AAL240621C000170002024-06-18 3:27PM EDT17.000.010.000.01-0.26-96.30%5913,667225.00%
AAL240621C000175002024-06-13 9:30AM EDT17.500.110.000.010.00-246237.50%
AAL240621C000180002024-06-14 12:43PM EDT18.000.010.000.010.00-225,428250.00%
AAL240621C000185002024-06-13 9:30AM EDT18.500.230.000.010.00-11262.50%
AAL240621C000190002024-06-05 3:01PM EDT19.000.010.000.010.00-12,265275.00%
AAL240621C000195002024-06-03 9:46AM EDT19.500.010.000.010.00-111287.50%
AAL240621C000200002024-06-17 3:35PM EDT20.000.010.000.010.00-711,368300.00%
AAL240621C000205002024-05-30 3:23PM EDT20.500.010.000.010.00-3434312.50%
AAL240621C000210002024-05-31 9:30AM EDT21.000.010.000.010.00-4872,477325.00%
AAL240621C000220002024-05-31 9:30AM EDT22.000.010.000.010.00-735,861337.50%
AAL240621C000230002024-04-03 3:49PM EDT23.000.030.000.140.00-378512.50%
AAL240621C000240002024-04-12 10:48AM EDT24.000.030.000.050.00-1445456.25%
AAL240621C000250002024-06-18 3:31PM EDT25.000.010.000.010.00-54,800393.75%
AAL240621C000260002024-03-18 9:56AM EDT26.000.020.000.260.00-100449645.31%
AAL240621C000270002024-04-01 9:41AM EDT27.000.010.000.020.00-202,652462.50%
AAL240621C000280002024-03-11 3:37PM EDT28.000.010.000.010.00-10309450.00%
AAL240621C000290002024-03-12 10:28AM EDT29.000.010.000.250.00-10300701.56%
AAL240621C000300002024-05-14 11:04AM EDT30.000.020.000.010.00-12,736475.00%
AAL240621C000320002024-05-23 9:30AM EDT32.000.010.000.010.00-31,191500.00%
AAL240621C000350002024-05-09 1:13PM EDT35.000.050.000.010.00-11,550537.50%
AAL240621C000370002024-06-18 3:51PM EDT37.000.010.000.010.00-10631550.00%
AAL240621C000400002024-05-14 10:03AM EDT40.000.020.000.010.00-2503,208600.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AAL240621P000030002024-05-30 10:21AM EDT3.000.010.000.020.00-2010,562762.50%
AAL240621P000040002024-02-12 3:06PM EDT4.000.020.000.040.00-30266662.50%
AAL240621P000050002024-06-18 10:12AM EDT5.000.020.000.01+0.01+100.00%152,990450.00%
AAL240621P000060002024-06-18 3:51PM EDT6.000.040.000.00+0.03+300.00%170,14050.00%
AAL240621P000070002024-05-29 11:17AM EDT7.000.010.000.010.00-261715275.00%
AAL240621P000080002024-06-06 1:24PM EDT8.000.010.000.010.00-35114,789200.00%
AAL240621P000090002024-06-17 3:51PM EDT9.000.020.000.210.00-15,350253.13%
AAL240621P000095002024-06-17 2:40PM EDT9.500.010.000.010.00-5627106.25%
AAL240621P000100002024-06-18 2:28PM EDT10.000.010.000.010.00-12148,80381.25%
AAL240621P000105002024-06-18 3:52PM EDT10.500.010.000.010.00-973,97050.00%
AAL240621P000110002024-06-18 3:52PM EDT11.000.030.030.040.00-3,94942,71741.41%
AAL240621P000115002024-06-18 3:58PM EDT11.500.270.210.30+0.11+68.75%2,92818,09950.00%
AAL240621P000120002024-06-18 3:36PM EDT12.000.680.700.89+0.11+19.30%20333,86990.63%
AAL240621P000125002024-06-18 2:11PM EDT12.501.151.191.33+0.08+7.48%1812,225104.69%
AAL240621P000130002024-06-18 3:45PM EDT13.001.791.651.98+0.26+16.99%5152,647167.97%
AAL240621P000135002024-06-18 9:35AM EDT13.502.172.132.24+0.01+0.46%5562137.50%
AAL240621P000140002024-06-18 10:36AM EDT14.002.642.692.88+0.05+1.93%26,071204.69%
AAL240621P000145002024-06-11 9:30AM EDT14.503.072.843.250.00-17193.75%
AAL240621P000150002024-06-18 3:58PM EDT15.003.733.704.45+0.14+3.90%528,219405.47%
AAL240621P000155002024-05-24 10:07AM EDT15.501.653.205.850.00-10410.94%
AAL240621P000160002024-06-17 2:59PM EDT16.004.653.106.200.00-2072846.09%
AAL240621P000170002024-06-05 2:58PM EDT17.005.355.256.750.00-11470.31%
AAL240621P000175002024-05-22 11:02AM EDT17.503.304.707.750.00--0237.50%
AAL240621P000180002024-06-17 3:17PM EDT18.006.656.658.350.00-7401,451720.31%
AAL240621P000190002024-06-06 2:33PM EDT19.007.617.658.750.00-99646.09%
AAL240621P000200002024-06-17 11:06AM EDT20.008.728.409.750.00-106625.00%
AAL240621P000210002024-05-24 10:26AM EDT21.007.159.6510.750.00-10719.53%
AAL240621P000220002024-05-06 10:15AM EDT22.008.0010.0012.000.00-113650.00%
AAL240621P000240002024-03-04 11:16AM EDT24.008.009.0011.300.00-100.00%
AAL240621P000250002024-01-31 4:05PM EDT25.0010.709.309.400.00-200.00%
AAL240621P000270002024-05-28 2:48PM EDT27.0013.4515.6517.250.00-801,003.13%
AAL240621P000280002024-05-15 11:24AM EDT28.0012.9515.1517.750.00--31,145.31%
AAL240621P000300002023-12-11 2:38PM EDT30.0016.3015.2017.000.00-500.00%
AAL240621P000320002024-05-16 9:46AM EDT32.0017.2520.4521.750.00-80944.53%
AAL240621P000350002022-11-01 12:19PM EDT35.0020.8020.8021.000.00-100.00%
AAL240621P000370002024-05-06 1:03PM EDT37.0022.5023.7025.650.00-110.00%
AAL240621P000400002023-08-14 1:09PM EDT40.0024.2026.6526.800.00-200.00%