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
54.524,25 +2.182,36 (+4,17%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:8.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920C00008000 | 2024-09-13 1:16PM EDT | 2024-09-20 | 2.78 | 2.54 | 2.91 | -0.13 | -4.47% | 10 | 2,857 | 128.13% |
| AAL240927C00008000 | 2024-09-13 2:50PM EDT | 2024-09-27 | 2.70 | 2.68 | 4.70 | -0.22 | -7.53% | 41 | 8 | 289.84% |
| AAL241004C00008000 | 2024-09-12 2:45PM EDT | 2024-10-04 | 2.95 | 2.01 | 2.90 | 0.00 | - | 3 | 28 | 118.75% |
| AAL241018C00008000 | 2024-09-12 10:10AM EDT | 2024-10-18 | 3.20 | 2.51 | 2.85 | 0.00 | - | 7 | 97 | 83.98% |
| AAL241115C00008000 | 2024-09-11 3:58PM EDT | 2024-11-15 | 2.97 | 2.85 | 2.91 | 0.00 | - | 7 | 344 | 66.21% |
| AAL241220C00008000 | 2024-09-11 2:29PM EDT | 2024-12-20 | 2.90 | 2.94 | 3.05 | 0.00 | - | 5 | 86 | 62.79% |
| AAL250117C00008000 | 2024-09-13 3:33PM EDT | 2025-01-17 | 3.05 | 3.00 | 3.35 | -0.30 | -8.96% | 3 | 3,086 | 67.09% |
| AAL250221C00008000 | 2024-09-11 10:37AM EDT | 2025-02-21 | 3.25 | 3.15 | 3.25 | 0.00 | - | 1 | 76 | 60.74% |
| AAL250321C00008000 | 2024-09-13 11:00AM EDT | 2025-03-21 | 3.56 | 3.20 | 3.30 | +0.06 | +1.71% | 1 | 521 | 58.50% |
| AAL250620C00008000 | 2024-09-11 1:35PM EDT | 2025-06-20 | 3.45 | 3.05 | 3.55 | 0.00 | - | 10 | 366 | 50.00% |
| AAL250718C00008000 | 2024-09-12 2:12PM EDT | 2025-07-18 | 3.80 | 2.90 | 5.65 | 0.00 | - | 4 | 745 | 81.88% |
| AAL251219C00008000 | 2024-09-11 12:37PM EDT | 2025-12-19 | 3.80 | 3.55 | 4.00 | 0.00 | - | 5 | 3,805 | 52.83% |
| AAL260116C00008000 | 2024-09-13 1:20PM EDT | 2026-01-16 | 4.00 | 3.80 | 4.05 | -0.20 | -4.76% | 3 | 1,204 | 55.42% |
| AAL260618C00008000 | 2024-09-09 11:29AM EDT | 2026-06-18 | 4.50 | 3.05 | 5.50 | 0.00 | - | 13 | 755 | 56.69% |
| AAL261218C00008000 | 2024-09-13 3:12PM EDT | 2026-12-18 | 4.40 | 3.80 | 4.60 | -0.30 | -6.38% | 4 | 652 | 56.79% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920P00008000 | 2024-09-13 11:47AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,404 | 66,207 | 93.75% |
| AAL240927P00008000 | 2024-09-11 2:42PM EDT | 2024-09-27 | 0.02 | 0.02 | 0.07 | 0.00 | - | 1 | 226 | 95.31% |
| AAL241004P00008000 | 2024-09-11 12:44PM EDT | 2024-10-04 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 128 | 68.75% |
| AAL241011P00008000 | 2024-09-13 10:17AM EDT | 2024-10-11 | 0.02 | 0.01 | 0.24 | -0.03 | -60.00% | 11 | 8 | 87.11% |
| AAL241018P00008000 | 2024-09-13 3:02PM EDT | 2024-10-18 | 0.05 | 0.03 | 0.06 | 0.00 | - | 32 | 3,471 | 60.16% |
| AAL241115P00008000 | 2024-09-13 2:16PM EDT | 2024-11-15 | 0.11 | 0.09 | 0.12 | -0.02 | -15.38% | 4 | 24,597 | 55.47% |
| AAL241220P00008000 | 2024-09-13 3:39PM EDT | 2024-12-20 | 0.18 | 0.18 | 0.19 | -0.07 | -28.00% | 50 | 10,815 | 52.64% |
| AAL250117P00008000 | 2024-09-13 1:57PM EDT | 2025-01-17 | 0.36 | 0.22 | 0.25 | +0.15 | +71.43% | 9 | 107,853 | 50.39% |
| AAL250221P00008000 | 2024-09-11 12:19PM EDT | 2025-02-21 | 0.30 | 0.28 | 0.42 | 0.00 | - | 25 | 2,786 | 51.76% |
| AAL250321P00008000 | 2024-09-12 9:57AM EDT | 2025-03-21 | 0.38 | 0.34 | 0.38 | 0.00 | - | 1 | 26,547 | 49.32% |
| AAL250620P00008000 | 2024-09-11 1:52PM EDT | 2025-06-20 | 0.54 | 0.49 | 0.60 | 0.00 | - | 1 | 72,646 | 49.66% |
| AAL250718P00008000 | 2024-09-09 9:30AM EDT | 2025-07-18 | 0.56 | 0.54 | 0.60 | 0.00 | - | 1 | 31,463 | 47.36% |
| AAL251219P00008000 | 2024-09-11 1:38PM EDT | 2025-12-19 | 0.81 | 0.76 | 1.10 | 0.00 | - | 2 | 19,406 | 53.32% |
| AAL260116P00008000 | 2024-09-11 3:53PM EDT | 2026-01-16 | 0.84 | 0.80 | 0.96 | 0.00 | - | 17 | 48,523 | 47.90% |
| AAL260618P00008000 | 2024-09-11 3:21PM EDT | 2026-06-18 | 1.01 | 0.96 | 1.07 | 0.00 | - | 29 | 17,177 | 44.48% |
| AAL261218P00008000 | 2024-09-12 10:38AM EDT | 2026-12-18 | 1.18 | 1.13 | 1.25 | 0.00 | - | 12 | 16,538 | 43.02% |
