Deutsche Märkte schließen in 6 Stunden 1 Minuten
DAX
18.825,84 -43,52 (-0,23%) Euro Stoxx 50
5.082,91 -17,99 (-0,35%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Gold
2.392,00 -2,90 (-0,12%) EUR/USD
1,0873 -0,0014 (-0,13%) Bitcoin EUR
60.873,37 +3.774,07 (+6,61%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240607C00011000 | 2024-05-08 1:03PM EDT | 11.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240607C00011500 | 2024-05-08 1:58PM EDT | 11.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240607C00012000 | 2024-05-14 3:12PM EDT | 12.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL240607C00012500 | 2024-05-15 10:21AM EDT | 12.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240607C00013000 | 2024-05-07 10:31AM EDT | 13.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240607C00013500 | 2024-05-14 10:57AM EDT | 13.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAL240607C00014000 | 2024-05-15 1:50PM EDT | 14.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL240607C00014500 | 2024-05-15 10:45AM EDT | 14.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL240607C00015000 | 2024-05-15 2:18PM EDT | 15.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| AAL240607C00015500 | 2024-05-15 1:46PM EDT | 15.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAL240607C00016000 | 2024-05-15 3:52PM EDT | 16.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 6.25% |
| AAL240607C00016500 | 2024-05-15 12:17PM EDT | 16.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AAL240607C00017000 | 2024-05-15 9:55AM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAL240607C00017500 | 2024-05-14 11:52AM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAL240607C00018000 | 2024-05-15 9:30AM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAL240607C00018500 | 2024-05-15 3:45PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240607P00010000 | 2024-05-07 2:21PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240607P00010500 | 2024-05-15 12:16PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAL240607P00011000 | 2024-05-09 3:42PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| AAL240607P00011500 | 2024-05-14 2:17PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAL240607P00012000 | 2024-05-15 3:26PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAL240607P00012500 | 2024-05-13 3:27PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| AAL240607P00013000 | 2024-05-15 9:30AM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAL240607P00013500 | 2024-05-15 3:37PM EDT | 13.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAL240607P00014000 | 2024-05-15 1:53PM EDT | 14.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 6.25% |
| AAL240607P00014500 | 2024-05-15 3:05PM EDT | 14.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| AAL240607P00015000 | 2024-05-15 2:51PM EDT | 15.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.00% |
| AAL240607P00015500 | 2024-05-15 2:40PM EDT | 15.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAL240607P00016000 | 2024-05-13 1:39PM EDT | 16.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL240607P00016500 | 2024-05-13 11:51AM EDT | 16.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL240607P00017000 | 2024-05-07 12:25PM EDT | 17.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240607P00018500 | 2024-05-06 1:43PM EDT | 18.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240607P00019000 | 2024-04-26 11:59AM EDT | 19.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240607P00020000 | 2024-05-14 10:43AM EDT | 20.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
