Deutsche Märkte geschlossen
DAX
18.726,08 +92,97 (+0,50%) Euro Stoxx 50
4.860,78 +33,15 (+0,69%) Dow Jones 30
41.604,02 -18,06 (-0,04%) Gold
2.595,00 -13,90 (-0,53%) EUR/USD
1,1120 -0,0015 (-0,13%) Bitcoin EUR
54.819,68 +2.449,64 (+4,68%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:00PM EDT. Markt geöffnet.
Strike:15.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920C00015000 | 2024-09-17 10:48AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19,506 | 125.00% |
| AAL240927C00015000 | 2024-09-09 12:26PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 75.00% |
| AAL241004C00015000 | 2024-09-12 11:56AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 6 | 64.06% |
| AAL241011C00015000 | 2024-09-17 11:08AM EDT | 2024-10-11 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 209 | 57.81% |
| AAL241018C00015000 | 2024-09-16 10:56AM EDT | 2024-10-18 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 137 | 53.13% |
| AAL241025C00015000 | 2024-09-16 9:59AM EDT | 2024-10-25 | 0.03 | 0.01 | 0.05 | 0.00 | - | 100 | 112 | 51.56% |
| AAL241101C00015000 | 2024-09-17 12:52PM EDT | 2024-11-01 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 3 | 20 | 51.17% |
| AAL241115C00015000 | 2024-09-17 12:47PM EDT | 2024-11-15 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 63 | 6,850 | 50.00% |
| AAL241220C00015000 | 2024-09-17 10:57AM EDT | 2024-12-20 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 8 | 2,668 | 47.27% |
| AAL250117C00015000 | 2024-09-17 12:40PM EDT | 2025-01-17 | 0.20 | 0.19 | 0.21 | +0.04 | +25.00% | 417 | 55,922 | 45.70% |
| AAL250221C00015000 | 2024-09-17 10:35AM EDT | 2025-02-21 | 0.34 | 0.27 | 0.31 | +0.07 | +25.93% | 13 | 312 | 45.70% |
| AAL250321C00015000 | 2024-09-17 12:34PM EDT | 2025-03-21 | 0.37 | 0.35 | 0.38 | +0.05 | +15.63% | 105 | 7,706 | 45.22% |
| AAL250620C00015000 | 2024-09-17 12:20PM EDT | 2025-06-20 | 0.62 | 0.59 | 0.63 | +0.09 | +16.98% | 468 | 33,128 | 45.26% |
| AAL250718C00015000 | 2024-09-17 11:06AM EDT | 2025-07-18 | 0.73 | 0.65 | 0.69 | +0.12 | +19.67% | 118 | 5,378 | 44.87% |
| AAL250919C00015000 | 2024-09-16 2:31PM EDT | 2025-09-19 | 0.76 | 0.79 | 0.85 | 0.00 | - | 4 | 7 | 44.92% |
| AAL251219C00015000 | 2024-09-17 9:56AM EDT | 2025-12-19 | 1.10 | 1.04 | 1.08 | +0.15 | +15.79% | 7 | 7,477 | 45.26% |
| AAL260116C00015000 | 2024-09-17 12:50PM EDT | 2026-01-16 | 1.10 | 1.10 | 1.15 | +0.05 | +4.76% | 61 | 11,601 | 45.41% |
| AAL260618C00015000 | 2024-09-17 10:58AM EDT | 2026-06-18 | 1.40 | 1.27 | 1.46 | +0.08 | +6.06% | 7 | 1,949 | 45.12% |
| AAL261218C00015000 | 2024-09-16 2:30PM EDT | 2026-12-18 | 1.78 | 1.76 | 1.86 | +0.05 | +2.89% | 1 | 3,723 | 45.90% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920P00015000 | 2024-08-29 3:16PM EDT | 2024-09-20 | 4.50 | 3.80 | 4.00 | 0.00 | - | 1,531 | 3,504 | 178.13% |
| AAL241018P00015000 | 2024-09-05 2:01PM EDT | 2024-10-18 | 3.96 | 3.90 | 4.00 | 0.00 | - | 1 | 2 | 62.89% |
| AAL241115P00015000 | 2024-09-17 12:47PM EDT | 2024-11-15 | 4.00 | 3.95 | 4.00 | -0.80 | -16.67% | 6 | 4 | 45.90% |
| AAL241220P00015000 | 2024-09-12 10:01AM EDT | 2024-12-20 | 4.55 | 3.95 | 4.05 | 0.00 | - | 2 | 6 | 42.58% |
| AAL250117P00015000 | 2024-09-13 1:42PM EDT | 2025-01-17 | 3.80 | 4.00 | 4.05 | -0.45 | -10.59% | 1 | 16,715 | 37.50% |
| AAL250221P00015000 | 2024-09-11 2:51PM EDT | 2025-02-21 | 4.45 | 4.00 | 4.10 | 0.00 | - | 1 | 1,815 | 36.62% |
| AAL250321P00015000 | 2024-08-30 9:48AM EDT | 2025-03-21 | 4.30 | 4.05 | 4.15 | 0.00 | - | 1 | 2,081 | 36.62% |
| AAL250620P00015000 | 2024-09-17 12:36PM EDT | 2025-06-20 | 4.20 | 4.15 | 4.25 | 0.00 | - | 1,050 | 23,693 | 34.18% |
| AAL250718P00015000 | 2024-09-10 9:30AM EDT | 2025-07-18 | 4.10 | 4.20 | 4.30 | 0.00 | - | 2 | 3,622 | 34.33% |
| AAL251219P00015000 | 2024-09-05 1:01PM EDT | 2025-12-19 | 4.48 | 4.40 | 4.50 | 0.00 | - | 2 | 5,616 | 33.25% |
| AAL260116P00015000 | 2024-09-13 11:23AM EDT | 2026-01-16 | 4.52 | 4.45 | 4.55 | 0.00 | - | 1 | 21,136 | 33.45% |
| AAL260618P00015000 | 2024-07-17 12:02PM EDT | 2026-06-18 | 4.40 | 4.80 | 6.50 | 0.00 | - | 2 | 506 | 63.92% |
| AAL261218P00015000 | 2024-09-13 11:13AM EDT | 2026-12-18 | 4.35 | 4.75 | 4.90 | 0.00 | - | 1 | 2,039 | 31.74% |
