Deutsche Märkte geschlossen
DAX
18.443,56 +141,66 (+0,77%) Euro Stoxx 50
4.778,66 +40,60 (+0,86%) Dow Jones 30
40.788,23 +442,82 (+1,10%) Gold
2.529,70 +5,10 (+0,20%) EUR/USD
1,1047 -0,0042 (-0,38%) Bitcoin EUR
51.223,78 +2.031,44 (+4,13%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:28PM EDT. Markt geöffnet.
Strike:22.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920C00022000 | 2024-09-03 3:39PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 345 | 140.63% |
| AAL241115C00022000 | 2024-08-30 10:13AM EDT | 2024-11-15 | 0.02 | 0.00 | 0.01 | 0.00 | - | 247 | 1,992 | 59.38% |
| AAL241220C00022000 | 2024-07-22 10:57AM EDT | 2024-12-20 | 0.04 | 0.00 | 0.02 | 0.00 | - | 100 | 200 | 51.56% |
| AAL250117C00022000 | 2024-09-06 3:26PM EDT | 2025-01-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 8,656 | 53.13% |
| AAL250321C00022000 | 2024-09-05 11:03AM EDT | 2025-03-21 | 0.04 | 0.03 | 0.06 | 0.00 | - | 4 | 1,308 | 48.83% |
| AAL250620C00022000 | 2024-09-05 10:03AM EDT | 2025-06-20 | 0.10 | 0.09 | 0.11 | 0.00 | - | 8 | 5,798 | 44.82% |
| AAL250718C00022000 | 2024-09-09 12:45PM EDT | 2025-07-18 | 0.13 | 0.11 | 0.15 | +0.01 | +8.33% | 21 | 1,486 | 45.51% |
| AAL251219C00022000 | 2024-08-27 12:42PM EDT | 2025-12-19 | 0.18 | 0.28 | 0.32 | 0.00 | - | 2 | 4,134 | 44.48% |
| AAL260116C00022000 | 2024-09-09 1:46PM EDT | 2026-01-16 | 0.33 | 0.32 | 0.36 | +0.02 | +6.45% | 9 | 4,678 | 44.58% |
| AAL260618C00022000 | 2024-08-29 1:07PM EDT | 2026-06-18 | 0.35 | 0.40 | 0.55 | 0.00 | - | 8 | 282 | 43.99% |
| AAL261218C00022000 | 2024-08-19 3:25PM EDT | 2026-12-18 | 0.71 | 0.63 | 0.77 | +0.16 | +29.09% | 1 | 1,046 | 43.26% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920P00022000 | 2023-08-30 1:56PM EDT | 2024-09-20 | 7.10 | 9.15 | 9.25 | 0.00 | - | - | 0 | 0.00% |
| AAL250117P00022000 | 2024-05-31 10:36AM EDT | 2025-01-17 | 10.65 | 8.65 | 11.15 | 0.00 | - | 1 | 1 | 85.06% |
| AAL250620P00022000 | 2024-07-05 12:51PM EDT | 2025-06-20 | 11.00 | 11.40 | 13.25 | 0.00 | - | 1 | 0 | 95.65% |
| AAL250718P00022000 | 2024-03-08 10:57AM EDT | 2025-07-18 | 7.15 | 7.55 | 9.40 | 0.00 | - | 281 | 506 | 0.00% |
| AAL251219P00022000 | 2024-06-14 9:50AM EDT | 2025-12-19 | 10.75 | 10.70 | 12.60 | 0.00 | - | 1 | 0 | 59.42% |
| AAL260116P00022000 | 2024-05-28 11:11AM EDT | 2026-01-16 | 8.61 | 9.75 | 12.75 | 0.00 | - | 5 | 10 | 81.20% |
| AAL260618P00022000 | 2023-12-21 1:29PM EDT | 2026-06-18 | 7.24 | 6.00 | 11.00 | 0.00 | - | 2 | 1 | 33.30% |
