Deutsche Märkte geschlossen
DAX
18.443,56 +141,66 (+0,77%) Euro Stoxx 50
4.778,66 +40,60 (+0,86%) Dow Jones 30
40.919,24 +573,83 (+1,42%) Gold
2.531,70 +7,10 (+0,28%) EUR/USD
1,1057 -0,0032 (-0,29%) Bitcoin EUR
51.160,43 +2.065,48 (+4,21%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:21PM EDT. Markt geöffnet.
Strike:12.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240913C00012000 | 2024-09-09 12:41PM EDT | 2024-09-13 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 1,521 | 2,723 | 53.91% |
| AAL240920C00012000 | 2024-09-09 12:49PM EDT | 2024-09-20 | 0.13 | 0.12 | 0.13 | +0.04 | +44.44% | 2,987 | 28,353 | 50.20% |
| AAL240927C00012000 | 2024-09-09 12:47PM EDT | 2024-09-27 | 0.16 | 0.16 | 0.18 | +0.03 | +23.08% | 361 | 1,615 | 46.88% |
| AAL241004C00012000 | 2024-09-09 12:31PM EDT | 2024-10-04 | 0.24 | 0.23 | 0.25 | +0.06 | +33.33% | 201 | 464 | 47.07% |
| AAL241011C00012000 | 2024-09-09 12:36PM EDT | 2024-10-11 | 0.30 | 0.27 | 0.31 | +0.09 | +42.86% | 69 | 100 | 46.68% |
| AAL241018C00012000 | 2024-09-09 12:50PM EDT | 2024-10-18 | 0.37 | 0.36 | 0.37 | +0.08 | +27.59% | 502 | 9,639 | 46.88% |
| AAL241025C00012000 | 2024-09-09 12:38PM EDT | 2024-10-25 | 0.47 | 0.46 | 0.50 | +0.08 | +20.51% | 20 | 24 | 50.59% |
| AAL241115C00012000 | 2024-09-09 12:36PM EDT | 2024-11-15 | 0.65 | 0.62 | 0.64 | +0.14 | +27.45% | 423 | 14,519 | 50.20% |
| AAL241220C00012000 | 2024-09-09 12:38PM EDT | 2024-12-20 | 0.81 | 0.80 | 0.83 | +0.14 | +20.90% | 90 | 3,363 | 49.41% |
| AAL250117C00012000 | 2024-09-09 12:50PM EDT | 2025-01-17 | 0.93 | 0.93 | 0.95 | +0.14 | +17.72% | 1,015 | 30,330 | 48.34% |
| AAL250221C00012000 | 2024-09-09 10:32AM EDT | 2025-02-21 | 1.12 | 1.09 | 1.13 | +0.07 | +6.67% | 6 | 7,687 | 48.93% |
| AAL250321C00012000 | 2024-09-09 10:20AM EDT | 2025-03-21 | 1.21 | 1.20 | 1.24 | +0.21 | +21.00% | 35 | 1,578 | 48.68% |
| AAL250620C00012000 | 2024-09-09 12:29PM EDT | 2025-06-20 | 1.51 | 1.51 | 1.56 | +0.15 | +11.03% | 100 | 4,851 | 48.29% |
| AAL250718C00012000 | 2024-09-06 12:04PM EDT | 2025-07-18 | 1.46 | 1.60 | 1.66 | 0.00 | - | 20 | 9,023 | 48.54% |
| AAL260116C00012000 | 2024-09-09 12:51PM EDT | 2026-01-16 | 2.16 | 2.15 | 2.20 | +0.16 | +8.00% | 30 | 15,668 | 49.07% |
| AAL260618C00012000 | 2024-09-09 12:36PM EDT | 2026-06-18 | 2.50 | 1.93 | 2.57 | +0.17 | +7.30% | 24 | 2,664 | 49.24% |
| AAL261218C00012000 | 2024-09-09 12:41PM EDT | 2026-12-18 | 2.90 | 2.73 | 2.97 | +0.25 | +9.43% | 24 | 3,164 | 49.63% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240913P00012000 | 2024-09-09 12:36PM EDT | 2024-09-13 | 0.86 | 0.87 | 0.91 | -0.36 | -29.51% | 255 | 6 | 52.34% |
| AAL240920P00012000 | 2024-09-09 12:32PM EDT | 2024-09-20 | 0.91 | 0.92 | 0.95 | -0.30 | -24.79% | 40 | 94,951 | 46.09% |
| AAL240927P00012000 | 2024-09-09 12:44PM EDT | 2024-09-27 | 0.98 | 0.97 | 1.02 | -0.25 | -20.33% | 2 | 34 | 45.70% |
| AAL241004P00012000 | 2024-09-06 2:06PM EDT | 2024-10-04 | 1.34 | 1.02 | 1.05 | 0.00 | - | 7 | 32 | 41.99% |
| AAL241018P00012000 | 2024-09-09 12:39PM EDT | 2024-10-18 | 1.13 | 1.11 | 1.16 | -0.14 | -11.02% | 40 | 218 | 42.48% |
| AAL241115P00012000 | 2024-09-09 12:41PM EDT | 2024-11-15 | 1.35 | 1.33 | 1.36 | -0.13 | -8.78% | 1 | 24,428 | 43.75% |
| AAL241220P00012000 | 2024-09-06 12:10PM EDT | 2024-12-20 | 1.75 | 1.47 | 1.50 | 0.00 | - | 150 | 596 | 41.70% |
| AAL250117P00012000 | 2024-09-09 12:30PM EDT | 2025-01-17 | 1.61 | 1.55 | 1.58 | -0.22 | -12.02% | 226 | 87,543 | 40.04% |
| AAL250221P00012000 | 2024-09-06 12:33PM EDT | 2025-02-21 | 1.93 | 1.67 | 1.71 | 0.00 | - | 125 | 211 | 39.94% |
| AAL250321P00012000 | 2024-09-09 10:50AM EDT | 2025-03-21 | 1.82 | 1.74 | 1.79 | -0.23 | -11.22% | 10 | 7,212 | 39.45% |
| AAL250620P00012000 | 2024-09-05 2:50PM EDT | 2025-06-20 | 2.09 | 1.96 | 2.01 | 0.00 | - | 61 | 27,011 | 38.14% |
| AAL250718P00012000 | 2024-09-09 10:58AM EDT | 2025-07-18 | 2.15 | 1.99 | 2.27 | -0.04 | -1.83% | 4 | 11,420 | 42.73% |
| AAL260116P00012000 | 2024-08-30 10:36AM EDT | 2026-01-16 | 2.46 | 2.38 | 2.55 | 0.00 | - | 37 | 26,824 | 39.40% |
| AAL260618P00012000 | 2024-08-15 2:58PM EDT | 2026-06-18 | 2.81 | 0.00 | 2.82 | 0.00 | - | 2 | 5,963 | 39.01% |
| AAL261218P00012000 | 2024-09-04 2:20PM EDT | 2026-12-18 | 3.01 | 2.50 | 3.05 | 0.00 | - | 15 | 6,712 | 37.92% |
