Deutsche Märkte geschlossen
DAX
18.726,08 +92,97 (+0,50%) Euro Stoxx 50
4.860,78 +33,15 (+0,69%) Dow Jones 30
41.617,93 -4,15 (-0,01%) Gold
2.592,40 -16,50 (-0,63%) EUR/USD
1,1117 -0,0017 (-0,16%) Bitcoin EUR
54.767,24 +2.604,23 (+4,99%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:51PM EDT. Markt geöffnet.
Strike:13.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920C00013000 | 2024-09-17 12:05PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 7,543 | 71.88% |
| AAL240927C00013000 | 2024-09-17 12:06PM EDT | 2024-09-27 | 0.01 | 0.01 | 0.04 | 0.00 | - | 569 | 1,277 | 57.03% |
| AAL241004C00013000 | 2024-09-17 11:06AM EDT | 2024-10-04 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 165 | 51.95% |
| AAL241011C00013000 | 2024-09-17 10:28AM EDT | 2024-10-11 | 0.09 | 0.05 | 0.07 | +0.04 | +80.00% | 2 | 145 | 48.05% |
| AAL241018C00013000 | 2024-09-17 1:11PM EDT | 2024-10-18 | 0.09 | 0.09 | 0.10 | 0.00 | - | 334 | 1,608 | 46.88% |
| AAL241025C00013000 | 2024-09-17 12:20PM EDT | 2024-10-25 | 0.17 | 0.13 | 0.17 | +0.05 | +41.67% | 56 | 175 | 50.39% |
| AAL241101C00013000 | 2024-09-17 10:23AM EDT | 2024-11-01 | 0.22 | 0.17 | 0.21 | +0.07 | +46.67% | 4 | 7 | 50.20% |
| AAL241115C00013000 | 2024-09-17 12:42PM EDT | 2024-11-15 | 0.27 | 0.27 | 0.29 | +0.04 | +17.39% | 1,573 | 10,810 | 49.90% |
| AAL241220C00013000 | 2024-09-17 12:09PM EDT | 2024-12-20 | 0.43 | 0.40 | 0.42 | +0.08 | +22.86% | 263 | 2,016 | 46.68% |
| AAL250117C00013000 | 2024-09-17 12:06PM EDT | 2025-01-17 | 0.54 | 0.51 | 0.53 | +0.08 | +17.39% | 405 | 10,096 | 45.90% |
| AAL250221C00013000 | 2024-09-17 10:35AM EDT | 2025-02-21 | 0.72 | 0.64 | 0.69 | +0.04 | +5.88% | 1 | 1,263 | 46.58% |
| AAL250321C00013000 | 2024-09-16 2:18PM EDT | 2025-03-21 | 0.78 | 0.74 | 0.79 | +0.09 | +13.04% | 31 | 11,152 | 46.29% |
| AAL251219C00013000 | 2024-09-13 10:09AM EDT | 2025-12-19 | 1.58 | 1.58 | 1.65 | 0.00 | - | 12 | 2,455 | 47.17% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920P00013000 | 2024-09-17 10:26AM EDT | 2024-09-20 | 1.28 | 1.93 | 2.00 | -0.89 | -41.01% | 8 | 18 | 90.63% |
| AAL240927P00013000 | 2024-09-09 12:47PM EDT | 2024-09-27 | 1.84 | 1.95 | 2.02 | 0.00 | - | 1 | 23 | 63.28% |
| AAL241004P00013000 | 2024-09-17 11:45AM EDT | 2024-10-04 | 1.87 | 1.82 | 2.03 | -0.26 | -12.21% | 6 | 1 | 59.77% |
| AAL241011P00013000 | 2024-09-11 10:18AM EDT | 2024-10-11 | 2.22 | 1.97 | 2.04 | 0.00 | - | - | 2 | 52.34% |
| AAL241018P00013000 | 2024-09-09 11:44AM EDT | 2024-10-18 | 2.05 | 2.01 | 2.05 | 0.00 | - | 60 | 515 | 47.66% |
| AAL241025P00013000 | 2024-09-09 2:10PM EDT | 2024-10-25 | 1.95 | 0.86 | 2.14 | 0.00 | - | - | 86 | 52.93% |
| AAL241115P00013000 | 2024-09-17 9:54AM EDT | 2024-11-15 | 2.10 | 2.15 | 2.19 | -0.36 | -14.63% | 20 | 15,648 | 46.68% |
| AAL241220P00013000 | 2024-09-09 3:47PM EDT | 2024-12-20 | 2.12 | 2.22 | 2.28 | 0.00 | - | 50 | 66 | 42.19% |
| AAL250117P00013000 | 2024-08-30 9:40AM EDT | 2025-01-17 | 2.60 | 2.29 | 2.34 | 0.00 | - | 1 | 234 | 39.94% |
| AAL250221P00013000 | 2024-09-09 11:13AM EDT | 2025-02-21 | 2.51 | 2.41 | 2.45 | 0.00 | - | 1 | 127 | 39.55% |
| AAL250321P00013000 | 2024-08-29 11:45AM EDT | 2025-03-21 | 2.85 | 2.47 | 2.51 | 0.00 | - | 1 | 2,644 | 38.62% |
| AAL251219P00013000 | 2024-09-16 2:28PM EDT | 2025-12-19 | 3.12 | 3.00 | 3.05 | 0.00 | - | 10 | 12,051 | 36.08% |
