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
54.653,19 +2.435,32 (+4,66%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:9.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920C00009000 | 2024-09-13 3:08PM EDT | 2024-09-20 | 1.68 | 1.69 | 1.73 | -0.29 | -14.72% | 21 | 9,819 | 75.00% |
| AAL240927C00009000 | 2024-09-13 1:24PM EDT | 2024-09-27 | 1.80 | 1.71 | 1.77 | -0.14 | -7.22% | 31 | 73 | 64.84% |
| AAL241004C00009000 | 2024-09-12 10:06AM EDT | 2024-10-04 | 1.59 | 1.64 | 1.80 | 0.00 | - | 4 | 21 | 66.02% |
| AAL241018C00009000 | 2024-09-13 1:41PM EDT | 2024-10-18 | 1.96 | 1.71 | 1.88 | +0.07 | +3.70% | 10 | 77 | 50.39% |
| AAL241115C00009000 | 2024-09-12 2:14PM EDT | 2024-11-15 | 2.26 | 1.98 | 2.05 | 0.00 | - | 2 | 567 | 57.72% |
| AAL241220C00009000 | 2024-09-13 3:52PM EDT | 2024-12-20 | 2.17 | 2.13 | 2.20 | -0.21 | -8.82% | 129 | 392 | 55.47% |
| AAL250117C00009000 | 2024-09-13 3:50PM EDT | 2025-01-17 | 2.36 | 2.26 | 2.31 | -0.12 | -4.84% | 139 | 3,646 | 55.18% |
| AAL250221C00009000 | 2024-09-12 1:34PM EDT | 2025-02-21 | 2.70 | 2.39 | 2.60 | 0.00 | - | 51 | 128 | 58.01% |
| AAL250321C00009000 | 2024-09-13 2:11PM EDT | 2025-03-21 | 2.53 | 2.49 | 2.55 | -0.17 | -6.30% | 4 | 74 | 54.59% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920P00009000 | 2024-09-13 3:49PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,100 | 70,108 | 70.31% |
| AAL240927P00009000 | 2024-09-13 3:50PM EDT | 2024-09-27 | 0.03 | 0.03 | 0.04 | 0.00 | - | 829 | 291 | 59.38% |
| AAL241004P00009000 | 2024-09-13 2:56PM EDT | 2024-10-04 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 903 | 192 | 54.30% |
| AAL241011P00009000 | 2024-09-13 9:51AM EDT | 2024-10-11 | 0.08 | 0.06 | 0.10 | +0.01 | +14.29% | 10 | 367 | 51.95% |
| AAL241018P00009000 | 2024-09-13 3:55PM EDT | 2024-10-18 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 137 | 1,180 | 51.95% |
| AAL241115P00009000 | 2024-09-13 3:32PM EDT | 2024-11-15 | 0.26 | 0.24 | 0.27 | +0.02 | +8.33% | 4,016 | 40,344 | 51.95% |
| AAL241220P00009000 | 2024-09-13 2:54PM EDT | 2024-12-20 | 0.36 | 0.35 | 0.38 | +0.03 | +9.09% | 53 | 57,942 | 49.81% |
| AAL250117P00009000 | 2024-09-13 12:10PM EDT | 2025-01-17 | 0.43 | 0.43 | 0.45 | +0.04 | +10.26% | 113 | 8,420 | 47.66% |
| AAL250221P00009000 | 2024-09-13 1:51PM EDT | 2025-02-21 | 0.50 | 0.51 | 0.55 | +0.01 | +2.04% | 1 | 661 | 46.78% |
| AAL250321P00009000 | 2024-09-13 3:44PM EDT | 2025-03-21 | 0.60 | 0.58 | 0.62 | 0.00 | - | 1 | 19,546 | 46.09% |
