Deutsche Märkte geschlossen
DAX
18.731,58 +98,47 (+0,53%) Euro Stoxx 50
4.861,85 +34,22 (+0,71%) Dow Jones 30
41.793,29 +171,21 (+0,41%) Gold
2.598,50 -10,40 (-0,40%) EUR/USD
1,1123 -0,0011 (-0,10%) Bitcoin EUR
55.023,96 +2.955,64 (+5,68%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:33AM EDT. Markt geöffnet.
Strike:20.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920C00020000 | 2024-09-13 3:43PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,293 | 212.50% |
| AAL241018C00020000 | 2024-09-12 1:37PM EDT | 2024-10-18 | 0.01 | - | 0.02 | 0.00 | - | - | 2 | 90.63% |
| AAL241115C00020000 | 2024-09-04 11:11AM EDT | 2024-11-15 | 0.02 | 0.00 | 0.02 | 0.00 | - | 55 | 6,613 | 59.38% |
| AAL241220C00020000 | 2024-08-14 12:50PM EDT | 2024-12-20 | 0.03 | 0.01 | 0.03 | 0.00 | - | 17 | 462 | 52.34% |
| AAL250117C00020000 | 2024-09-16 3:03PM EDT | 2025-01-17 | 0.03 | 0.02 | 0.05 | 0.00 | - | 54 | 22,760 | 50.00% |
| AAL250221C00020000 | 2024-09-16 9:42AM EDT | 2025-02-21 | 0.03 | 0.03 | 0.06 | 0.00 | - | 8 | 1,399 | 48.05% |
| AAL250321C00020000 | 2024-09-17 10:20AM EDT | 2025-03-21 | 0.08 | 0.04 | 0.10 | +0.02 | +33.33% | 50 | 1,457 | 48.83% |
| AAL250620C00020000 | 2024-09-13 1:34PM EDT | 2025-06-20 | 0.13 | 0.14 | 0.17 | 0.00 | - | 1 | 3,275 | 44.82% |
| AAL250718C00020000 | 2024-09-13 10:19AM EDT | 2025-07-18 | 0.19 | 0.18 | 0.21 | 0.00 | - | 1 | 2,387 | 44.82% |
| AAL251219C00020000 | 2024-09-12 2:13PM EDT | 2025-12-19 | 0.38 | 0.38 | 0.43 | 0.00 | - | 10 | 3,218 | 44.34% |
| AAL260116C00020000 | 2024-09-16 3:37PM EDT | 2026-01-16 | 0.40 | 0.43 | 0.47 | 0.00 | - | 2 | 1,618 | 44.19% |
| AAL260618C00020000 | 2024-09-13 10:40AM EDT | 2026-06-18 | 0.60 | 0.55 | 0.68 | 0.00 | - | 1 | 2,042 | 43.51% |
| AAL261218C00020000 | 2024-09-17 10:31AM EDT | 2026-12-18 | 0.93 | 0.89 | 0.95 | +0.10 | +12.05% | 2 | 4,478 | 43.31% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920P00020000 | 2024-08-30 9:37AM EDT | 2024-09-20 | 9.35 | 8.75 | 8.90 | 0.00 | - | 1 | 1 | 298.44% |
| AAL240927P00020000 | 2024-08-21 12:22PM EDT | 2024-09-27 | 9.65 | 8.80 | 8.85 | 0.00 | - | - | 0 | 131.25% |
| AAL241115P00020000 | 2024-06-18 1:32PM EDT | 2024-11-15 | 8.65 | 9.10 | 10.05 | 0.00 | - | 1 | 1 | 145.70% |
| AAL241220P00020000 | 2024-08-15 10:43AM EDT | 2024-12-20 | 10.00 | 9.25 | 9.35 | 0.00 | - | - | 0 | 99.12% |
| AAL250117P00020000 | 2024-09-12 9:45AM EDT | 2025-01-17 | 9.15 | 8.80 | 8.85 | 0.00 | - | 1 | 4 | 39.06% |
| AAL250321P00020000 | 2024-05-23 9:59AM EDT | 2025-03-21 | 6.05 | 8.30 | 10.60 | 0.00 | - | 17 | 0 | 77.59% |
| AAL250620P00020000 | 2024-05-31 11:30AM EDT | 2025-06-20 | 8.70 | 7.20 | 9.50 | 0.00 | - | 1 | 1 | 65.33% |
| AAL250718P00020000 | 2024-07-12 10:08AM EDT | 2025-07-18 | 9.30 | 9.10 | 10.20 | 0.00 | - | 3 | 0 | 66.94% |
| AAL251219P00020000 | 2024-09-13 1:55PM EDT | 2025-12-19 | 9.24 | 8.75 | 8.85 | 0.00 | - | 1 | 17 | 21.09% |
| AAL260116P00020000 | 2024-08-02 12:24PM EDT | 2026-01-16 | 10.20 | 8.80 | 10.00 | 0.00 | - | 10 | 23 | 60.96% |
| AAL260618P00020000 | 2024-03-19 10:06AM EDT | 2026-06-18 | 6.35 | 5.40 | 7.00 | 0.00 | - | 1 | 10 | 0.00% |
| AAL261218P00020000 | 2024-08-30 10:42AM EDT | 2026-12-18 | 9.19 | 7.20 | 9.00 | 0.00 | - | 1 | 13 | 25.59% |
