Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.648,77 +2.197,66 (+4,19%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:17.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920C00017000 | 2024-09-12 1:13PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,731 | 131.25% |
| AAL241018C00017000 | 2024-09-12 3:15PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 65.63% |
| AAL241115C00017000 | 2024-09-12 11:58AM EDT | 2024-11-15 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 3,050 | 55.47% |
| AAL241220C00017000 | 2024-09-13 2:32PM EDT | 2024-12-20 | 0.05 | 0.02 | 0.05 | 0.00 | - | 11 | 333 | 50.00% |
| AAL250117C00017000 | 2024-09-12 11:46AM EDT | 2025-01-17 | 0.08 | 0.05 | 0.07 | 0.00 | - | 52 | 15,084 | 46.88% |
| AAL250221C00017000 | 2024-09-13 10:36AM EDT | 2025-02-21 | 0.14 | 0.08 | 0.12 | +0.02 | +16.67% | 1 | 272 | 46.48% |
| AAL250321C00017000 | 2024-09-09 10:43AM EDT | 2025-03-21 | 0.18 | 0.14 | 0.16 | 0.00 | - | 4 | 1,132 | 45.90% |
| AAL250620C00017000 | 2024-09-13 12:58PM EDT | 2025-06-20 | 0.30 | 0.26 | 0.31 | -0.04 | -11.76% | 1 | 17,596 | 45.07% |
| AAL250718C00017000 | 2024-09-12 9:38AM EDT | 2025-07-18 | 0.37 | 0.31 | 0.36 | 0.00 | - | 1 | 2,463 | 44.97% |
| AAL251219C00017000 | 2024-09-13 2:11PM EDT | 2025-12-19 | 0.64 | 0.60 | 0.65 | -0.06 | -8.57% | 39 | 5,119 | 44.92% |
| AAL260116C00017000 | 2024-09-13 1:59PM EDT | 2026-01-16 | 0.70 | 0.65 | 0.70 | -0.02 | -2.78% | 5 | 9,119 | 44.87% |
| AAL260618C00017000 | 2024-09-13 10:53AM EDT | 2026-06-18 | 1.00 | 0.76 | 0.95 | -0.07 | -6.54% | 1 | 766 | 44.34% |
| AAL261218C00017000 | 2024-09-12 9:32AM EDT | 2026-12-18 | 1.36 | 1.20 | 1.40 | 0.00 | - | 2 | 3,434 | 46.73% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920P00017000 | 2024-09-09 3:54PM EDT | 2024-09-20 | 5.80 | 6.25 | 6.35 | 0.00 | - | 1 | 0 | 179.69% |
| AAL241115P00017000 | 2024-09-09 10:51AM EDT | 2024-11-15 | 6.00 | 6.25 | 6.35 | 0.00 | - | 2 | 2 | 59.77% |
| AAL241220P00017000 | 2024-08-16 1:07PM EDT | 2024-12-20 | 6.93 | 6.25 | 6.35 | 0.00 | - | 15 | 0 | 48.05% |
| AAL250117P00017000 | 2024-08-14 12:33PM EDT | 2025-01-17 | 7.26 | 6.25 | 6.35 | 0.00 | - | 1 | 60 | 42.38% |
| AAL250321P00017000 | 2024-07-01 3:10PM EDT | 2025-03-21 | 5.97 | 5.50 | 7.40 | 0.00 | - | 2 | 6 | 86.91% |
| AAL250620P00017000 | 2024-07-19 12:19PM EDT | 2025-06-20 | 6.40 | 6.35 | 8.45 | 0.00 | - | 5 | 3 | 71.44% |
| AAL250718P00017000 | 2024-08-02 1:54PM EDT | 2025-07-18 | 7.35 | 6.30 | 6.45 | 0.00 | - | 8 | 10 | 34.86% |
| AAL251219P00017000 | 2024-09-13 12:14PM EDT | 2025-12-19 | 6.30 | 5.35 | 7.25 | +0.10 | +1.61% | 3 | 6,876 | 52.15% |
| AAL260116P00017000 | 2024-09-13 1:03PM EDT | 2026-01-16 | 6.40 | 6.40 | 6.50 | -1.25 | -16.34% | 1 | 4,070 | 29.88% |
| AAL260618P00017000 | 2024-06-03 3:02PM EDT | 2026-06-18 | 5.65 | 3.60 | 7.25 | 0.00 | - | 4 | 110 | 44.19% |
| AAL261218P00017000 | 2024-05-30 10:01AM EDT | 2026-12-18 | 6.00 | 3.50 | 6.45 | 0.00 | - | 1 | 90 | 21.39% |
