Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.534,53 +3.946,35 (+6,97%) CMC Crypto 200
1.390,84 +122,89 (+9,69%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240524C00009000 | 2024-05-08 9:39AM EDT | 9.00 | 5.30 | 5.35 | 6.00 | 0.00 | - | - | 3 | 178.13% |
| AAL240524C00009500 | 2024-05-08 9:47AM EDT | 9.50 | 4.80 | 5.45 | 5.55 | 0.00 | - | - | 16 | 162.50% |
| AAL240524C00011000 | 2024-05-10 11:00AM EDT | 11.00 | 3.37 | 3.95 | 4.05 | 0.00 | - | 13 | 15 | 117.19% |
| AAL240524C00011500 | 2024-05-10 11:02AM EDT | 11.50 | 2.95 | 3.45 | 3.55 | 0.00 | - | 15 | 21 | 103.13% |
| AAL240524C00012000 | 2024-05-10 10:46AM EDT | 12.00 | 2.41 | 2.79 | 3.05 | 0.00 | - | 10 | 55 | 103.91% |
| AAL240524C00012500 | 2024-05-10 11:29AM EDT | 12.50 | 2.67 | 2.45 | 2.53 | +0.68 | +34.17% | 1 | 7 | 72.66% |
| AAL240524C00013000 | 2024-05-15 12:09PM EDT | 13.00 | 1.97 | 1.96 | 2.15 | -0.06 | -2.96% | 32 | 170 | 75.39% |
| AAL240524C00013500 | 2024-05-15 3:20PM EDT | 13.50 | 1.52 | 1.14 | 1.55 | -0.32 | -17.39% | 43 | 305 | 59.38% |
| AAL240524C00014000 | 2024-05-15 3:17PM EDT | 14.00 | 1.04 | 1.04 | 1.06 | -0.25 | -19.38% | 214 | 1,093 | 46.09% |
| AAL240524C00014500 | 2024-05-15 2:11PM EDT | 14.50 | 0.64 | 0.63 | 0.67 | -0.20 | -23.81% | 347 | 1,918 | 42.58% |
| AAL240524C00015000 | 2024-05-15 3:59PM EDT | 15.00 | 0.35 | 0.33 | 0.35 | -0.15 | -31.91% | 923 | 3,282 | 38.28% |
| AAL240524C00015500 | 2024-05-15 3:50PM EDT | 15.50 | 0.16 | 0.15 | 0.16 | -0.09 | -36.00% | 530 | 1,538 | 37.31% |
| AAL240524C00016000 | 2024-05-15 3:37PM EDT | 16.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 486 | 1,639 | 38.28% |
| AAL240524C00016500 | 2024-05-15 3:55PM EDT | 16.50 | 0.04 | 0.02 | 0.05 | -0.01 | -25.00% | 11 | 213 | 45.31% |
| AAL240524C00017000 | 2024-05-15 1:55PM EDT | 17.00 | 0.02 | 0.01 | 0.00 | -0.01 | -33.33% | 112 | 536 | 25.00% |
| AAL240524C00017500 | 2024-05-14 3:20PM EDT | 17.50 | 0.02 | 0.01 | 0.00 | 0.00 | - | 10 | 358 | 25.00% |
| AAL240524C00018000 | 2024-05-15 3:47PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 110 | 311 | 57.81% |
| AAL240524C00018500 | 2024-05-10 2:04PM EDT | 18.50 | 0.01 | 0.00 | 1.26 | 0.00 | - | 177 | 204 | 173.63% |
| AAL240524C00019000 | 2024-05-14 10:12AM EDT | 19.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 700 | 824 | 77.34% |
| AAL240524C00019500 | 2024-05-13 3:01PM EDT | 19.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 56 | 262 | 81.25% |
| AAL240524C00020000 | 2024-05-13 3:37PM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 30 | 135 | 169.92% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240524P00009000 | 2024-04-16 10:05AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 91 | 50.00% |
| AAL240524P00009500 | 2024-05-08 3:54PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 1,490 | 121.88% |
| AAL240524P00010000 | 2024-05-08 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 129 | 159.38% |
| AAL240524P00010500 | 2024-05-08 9:30AM EDT | 10.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 586 | 96.88% |
| AAL240524P00011000 | 2024-05-13 2:11PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 581 | 78.13% |
| AAL240524P00011500 | 2024-05-15 1:30PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 794 | 68.75% |
| AAL240524P00012000 | 2024-05-15 1:31PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 378 | 3,639 | 68.75% |
| AAL240524P00012500 | 2024-05-15 10:47AM EDT | 12.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 3 | 567 | 64.84% |
| AAL240524P00013000 | 2024-05-15 3:59PM EDT | 13.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 72 | 614 | 51.56% |
| AAL240524P00013500 | 2024-05-15 2:58PM EDT | 13.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 99 | 5,592 | 44.53% |
| AAL240524P00014000 | 2024-05-15 3:44PM EDT | 14.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 501 | 847 | 37.89% |
| AAL240524P00014500 | 2024-05-15 3:51PM EDT | 14.50 | 0.15 | 0.15 | 0.16 | +0.02 | +15.38% | 1,635 | 693 | 34.38% |
| AAL240524P00015000 | 2024-05-15 3:59PM EDT | 15.00 | 0.36 | 0.34 | 0.36 | +0.08 | +29.63% | 1,387 | 1,137 | 33.20% |
| AAL240524P00015500 | 2024-05-15 3:09PM EDT | 15.50 | 0.67 | 0.66 | 0.68 | +0.12 | +21.82% | 117 | 510 | 32.42% |
| AAL240524P00016000 | 2024-05-15 3:47PM EDT | 16.00 | 1.10 | 1.06 | 1.10 | +0.17 | +18.28% | 6 | 17 | 32.42% |
| AAL240524P00016500 | 2024-05-13 9:38AM EDT | 16.50 | 1.42 | 1.52 | 1.57 | 0.00 | - | 1 | 0 | 32.03% |
| AAL240524P00017000 | 2024-05-07 10:00AM EDT | 17.00 | 2.55 | 1.41 | 2.44 | 0.00 | - | 9 | 15 | 106.64% |
| AAL240524P00017500 | 2024-04-05 12:43PM EDT | 17.50 | 3.58 | 3.60 | 3.70 | 0.00 | - | 1 | 0 | 200.20% |
| AAL240524P00018000 | 2024-05-13 9:48AM EDT | 18.00 | 3.20 | 3.00 | 3.10 | 0.00 | - | 8 | 8 | 68.75% |
| AAL240524P00019500 | 2024-05-13 3:15PM EDT | 19.50 | 4.50 | 4.10 | 4.80 | 0.00 | - | 24 | 24 | 139.06% |
| AAL240524P00021500 | 2024-05-15 11:24AM EDT | 21.50 | 6.45 | 6.50 | 7.40 | -0.05 | -0.77% | 1 | 2 | 197.85% |
| AAL240524P00022500 | 2024-05-15 11:24AM EDT | 22.50 | 7.45 | 7.50 | 7.60 | -0.05 | -0.67% | 1 | 0 | 128.13% |
