Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.817,39 +259,28 (+0,66%) Bitcoin EUR
60.156,54 +3.821,81 (+6,78%) CMC Crypto 200
1.376,49 +108,54 (+8,56%) Nasdaq Compositive
16.719,53 +208,35 (+1,26%) S&P 500
5.298,74 +52,06 (+0,99%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:36PM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531C00007500 | 2024-04-17 9:35AM EDT | 7.50 | 6.05 | 7.45 | 7.55 | 0.00 | - | 4 | 4 | 165.63% |
| AAL240531C00010500 | 2024-05-06 10:47AM EDT | 10.50 | 3.70 | 4.50 | 4.60 | 0.00 | - | 5 | 3 | 109.77% |
| AAL240531C00011000 | 2024-04-15 3:46PM EDT | 11.00 | 2.12 | 4.00 | 4.10 | 0.00 | - | - | 1 | 97.66% |
| AAL240531C00011500 | 2024-05-14 2:01PM EDT | 11.50 | 3.72 | 3.50 | 3.60 | 0.00 | - | 18 | 26 | 86.33% |
| AAL240531C00012000 | 2024-05-06 1:13PM EDT | 12.00 | 2.59 | 3.00 | 3.10 | 0.00 | - | 28 | 36 | 75.39% |
| AAL240531C00012500 | 2024-05-02 10:08AM EDT | 12.50 | 1.56 | 2.52 | 2.58 | 0.00 | - | 1 | 8 | 64.45% |
| AAL240531C00013000 | 2024-05-14 11:22AM EDT | 13.00 | 2.26 | 2.04 | 2.12 | 0.00 | - | 1 | 132 | 58.59% |
| AAL240531C00013500 | 2024-05-15 1:11PM EDT | 13.50 | 1.55 | 1.57 | 1.61 | -0.22 | -12.43% | 1 | 216 | 50.98% |
| AAL240531C00014000 | 2024-05-15 11:58AM EDT | 14.00 | 1.15 | 1.14 | 1.22 | -0.16 | -12.21% | 2 | 734 | 50.10% |
| AAL240531C00014500 | 2024-05-15 1:24PM EDT | 14.50 | 0.75 | 0.75 | 0.80 | -0.16 | -17.58% | 125 | 2,299 | 42.38% |
| AAL240531C00015000 | 2024-05-15 2:07PM EDT | 15.00 | 0.45 | 0.43 | 0.47 | -0.15 | -25.00% | 71 | 2,109 | 37.89% |
| AAL240531C00015500 | 2024-05-15 2:13PM EDT | 15.50 | 0.24 | 0.24 | 0.26 | -0.10 | -29.41% | 2,152 | 898 | 36.72% |
| AAL240531C00016000 | 2024-05-15 1:05PM EDT | 16.00 | 0.13 | 0.12 | 0.14 | -0.06 | -31.58% | 1,083 | 1,452 | 37.11% |
| AAL240531C00016500 | 2024-05-15 12:26PM EDT | 16.50 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 8 | 357 | 39.06% |
| AAL240531C00017000 | 2024-05-15 12:26PM EDT | 17.00 | 0.06 | 0.03 | 0.05 | -0.01 | -14.29% | 7 | 540 | 41.41% |
| AAL240531C00017500 | 2024-05-15 12:18PM EDT | 17.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 29 | 363 | 46.09% |
| AAL240531C00018000 | 2024-05-14 1:48PM EDT | 18.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 153 | 682 | 52.34% |
| AAL240531C00018500 | 2024-04-24 3:22PM EDT | 18.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 400 | 353 | 53.91% |
| AAL240531C00019000 | 2024-04-24 3:22PM EDT | 19.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 60 | 141 | 60.94% |
| AAL240531C00019500 | 2024-04-22 12:25PM EDT | 19.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 189 | 61.72% |
| AAL240531C00020000 | 2024-04-30 11:20AM EDT | 20.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 30 | 129.88% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531P00009000 | 2024-04-29 3:06PM EDT | 9.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 216.80% |
| AAL240531P00009500 | 2024-05-15 12:50PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 83 | 60 | 87.50% |
| AAL240531P00010000 | 2024-04-29 3:10PM EDT | 10.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 7 | 181 | 96.09% |
| AAL240531P00010500 | 2024-05-13 9:42AM EDT | 10.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 340 | 82.81% |
| AAL240531P00011000 | 2024-05-14 10:05AM EDT | 11.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 3 | 177 | 70.31% |
| AAL240531P00011500 | 2024-05-13 9:46AM EDT | 11.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 660 | 64.06% |
| AAL240531P00012000 | 2024-05-14 10:05AM EDT | 12.00 | 0.11 | 0.01 | 0.10 | 0.00 | - | 3 | 731 | 67.19% |
| AAL240531P00012500 | 2024-05-15 11:15AM EDT | 12.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 2 | 590 | 50.00% |
| AAL240531P00013000 | 2024-05-14 3:44PM EDT | 13.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 103 | 711 | 46.09% |
| AAL240531P00013500 | 2024-05-15 1:02PM EDT | 13.50 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 55 | 1,120 | 39.84% |
| AAL240531P00014000 | 2024-05-15 2:04PM EDT | 14.00 | 0.13 | 0.12 | 0.14 | +0.02 | +18.18% | 197 | 1,099 | 38.09% |
| AAL240531P00014500 | 2024-05-15 2:16PM EDT | 14.50 | 0.25 | 0.23 | 0.25 | +0.05 | +25.00% | 97 | 342 | 34.96% |
| AAL240531P00015000 | 2024-05-15 2:18PM EDT | 15.00 | 0.44 | 0.42 | 0.46 | +0.06 | +15.79% | 676 | 750 | 34.18% |
| AAL240531P00015500 | 2024-05-15 2:20PM EDT | 15.50 | 0.71 | 0.71 | 0.76 | +0.06 | +9.23% | 65 | 1,210 | 33.59% |
| AAL240531P00016000 | 2024-05-14 10:39AM EDT | 16.00 | 0.90 | 1.08 | 1.13 | 0.00 | - | 7 | 22 | 31.84% |
| AAL240531P00016500 | 2024-05-08 9:47AM EDT | 16.50 | 2.27 | 1.42 | 1.59 | 0.00 | - | 5 | 5 | 34.77% |
| AAL240531P00017000 | 2024-05-14 1:09PM EDT | 17.00 | 1.90 | 1.85 | 2.05 | 0.00 | - | 21 | 12 | 31.25% |
| AAL240531P00017500 | 2024-05-14 12:08PM EDT | 17.50 | 2.27 | 2.35 | 2.53 | 0.00 | - | 1 | 1 | 0.00% |
