Deutsche Märkte geschlossen
DAX
18.443,56 +141,66 (+0,77%) Euro Stoxx 50
4.778,66 +40,60 (+0,86%) Dow Jones 30
40.961,63 +616,22 (+1,53%) Gold
2.532,40 +7,80 (+0,31%) EUR/USD
1,1056 -0,0033 (-0,30%) Bitcoin EUR
51.204,18 +2.289,91 (+4,68%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:13PM EDT. Markt geöffnet.
Strike:11.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240913C00011000 | 2024-09-09 12:41PM EDT | 2024-09-13 | 0.36 | 0.36 | 0.38 | +0.15 | +71.43% | 2,929 | 7,909 | 51.17% |
| AAL240920C00011000 | 2024-09-09 12:38PM EDT | 2024-09-20 | 0.50 | 0.48 | 0.49 | +0.17 | +51.52% | 2,276 | 30,363 | 48.24% |
| AAL240927C00011000 | 2024-09-09 12:40PM EDT | 2024-09-27 | 0.56 | 0.56 | 0.58 | +0.15 | +34.88% | 123 | 2,309 | 47.46% |
| AAL241004C00011000 | 2024-09-09 12:21PM EDT | 2024-10-04 | 0.64 | 0.63 | 0.67 | +0.15 | +30.61% | 75 | 1,242 | 48.24% |
| AAL241011C00011000 | 2024-09-09 12:38PM EDT | 2024-10-11 | 0.73 | 0.71 | 0.75 | +0.13 | +21.67% | 25 | 203 | 48.93% |
| AAL241018C00011000 | 2024-09-09 12:41PM EDT | 2024-10-18 | 0.80 | 0.80 | 0.81 | +0.19 | +30.65% | 487 | 10,016 | 48.63% |
| AAL241025C00011000 | 2024-09-09 10:45AM EDT | 2024-10-25 | 0.87 | 0.88 | 0.93 | +0.09 | +11.54% | 9 | 76 | 50.78% |
| AAL241115C00011000 | 2024-09-09 12:32PM EDT | 2024-11-15 | 1.06 | 1.06 | 1.09 | +0.23 | +27.71% | 481 | 46,623 | 51.27% |
| AAL241220C00011000 | 2024-09-09 11:09AM EDT | 2024-12-20 | 1.16 | 1.25 | 1.28 | +0.10 | +9.43% | 228 | 2,288 | 50.44% |
| AAL250117C00011000 | 2024-09-09 12:30PM EDT | 2025-01-17 | 1.41 | 1.39 | 1.43 | +0.22 | +18.49% | 57 | 6,434 | 50.44% |
| AAL250221C00011000 | 2024-09-09 12:36PM EDT | 2025-02-21 | 1.58 | 1.52 | 1.60 | +0.23 | +17.04% | 7 | 16,938 | 50.59% |
| AAL250321C00011000 | 2024-09-09 9:43AM EDT | 2025-03-21 | 1.57 | 1.66 | 1.70 | +0.07 | +4.67% | 1 | 3,556 | 49.95% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240913P00011000 | 2024-09-09 12:38PM EDT | 2024-09-13 | 0.19 | 0.19 | 0.20 | -0.21 | -52.50% | 3,005 | 3,257 | 53.91% |
| AAL240920P00011000 | 2024-09-09 12:42PM EDT | 2024-09-20 | 0.30 | 0.29 | 0.30 | -0.20 | -40.00% | 704 | 37,284 | 48.44% |
| AAL240927P00011000 | 2024-09-09 12:14PM EDT | 2024-09-27 | 0.39 | 0.36 | 0.38 | -0.18 | -31.58% | 143 | 227 | 46.48% |
| AAL241004P00011000 | 2024-09-09 12:12PM EDT | 2024-10-04 | 0.46 | 0.43 | 0.45 | -0.18 | -28.12% | 90 | 179 | 45.70% |
| AAL241011P00011000 | 2024-09-09 12:43PM EDT | 2024-10-11 | 0.51 | 0.48 | 0.52 | -0.07 | -11.11% | 45 | 73 | 45.90% |
| AAL241018P00011000 | 2024-09-09 12:39PM EDT | 2024-10-18 | 0.57 | 0.55 | 0.57 | -0.16 | -21.62% | 159 | 3,471 | 45.12% |
| AAL241025P00011000 | 2024-09-06 3:07PM EDT | 2024-10-25 | 0.85 | 0.65 | 0.70 | 0.00 | - | 26 | 26 | 49.90% |
| AAL241115P00011000 | 2024-09-09 12:40PM EDT | 2024-11-15 | 0.80 | 0.79 | 0.80 | -0.17 | -17.53% | 613 | 21,624 | 46.78% |
| AAL241220P00011000 | 2024-09-09 11:15AM EDT | 2024-12-20 | 1.03 | 0.93 | 0.96 | -0.07 | -6.36% | 9 | 5,602 | 44.82% |
| AAL250117P00011000 | 2024-09-09 10:58AM EDT | 2025-01-17 | 1.10 | 1.03 | 1.05 | -0.13 | -10.57% | 5 | 9,911 | 43.21% |
| AAL250221P00011000 | 2024-09-06 1:32PM EDT | 2025-02-21 | 1.32 | 1.14 | 1.17 | 0.00 | - | 1 | 953 | 42.48% |
| AAL250321P00011000 | 2024-09-06 11:25AM EDT | 2025-03-21 | 1.39 | 1.22 | 1.25 | 0.00 | - | 8 | 8,476 | 41.80% |
