Deutsche Märkte öffnen in 3 Stunden 35 Minuten
Nikkei 225
38.849,65 +361,75 (+0,94%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Bitcoin EUR
62.908,22 +506,19 (+0,81%) CMC Crypto 200
1.474,68 +46,11 (+3,23%) Nasdaq Compositive
16.735,02 -2,08 (-0,01%) S&P 500
5.277,51 +42,03 (+0,80%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240614C00002500 | 2024-05-29 3:35PM EDT | 2.50 | 9.20 | 8.35 | 10.85 | +9.20 | - | - | 1 | 859.38% |
| AAL240614C00008500 | 2024-05-29 10:12AM EDT | 8.50 | 2.98 | 2.20 | 4.90 | +2.98 | +2.41% | 2 | 2 | 228.52% |
| AAL240614C00009000 | 2024-05-29 11:53AM EDT | 9.00 | 2.60 | 1.64 | 4.60 | +2.60 | - | - | 2 | 212.89% |
| AAL240614C00009500 | 2024-05-31 2:35PM EDT | 9.50 | 2.05 | 1.58 | 4.05 | +0.22 | +12.02% | 10 | 5 | 215.63% |
| AAL240614C00010000 | 2024-05-30 3:40PM EDT | 10.00 | 1.44 | 1.32 | 1.65 | -0.06 | -4.00% | 1 | 18 | 82.42% |
| AAL240614C00010500 | 2024-05-31 1:52PM EDT | 10.50 | 1.03 | 0.94 | 1.27 | -0.27 | -20.77% | 187 | 22 | 54.69% |
| AAL240614C00011000 | 2024-05-31 3:56PM EDT | 11.00 | 0.70 | 0.66 | 0.74 | -0.12 | -14.63% | 278 | 530 | 54.88% |
| AAL240614C00011500 | 2024-05-31 3:59PM EDT | 11.50 | 0.38 | 0.34 | 0.39 | -0.12 | -24.00% | 785 | 1,386 | 46.88% |
| AAL240614C00012000 | 2024-05-31 3:45PM EDT | 12.00 | 0.18 | 0.17 | 0.19 | -0.08 | -30.77% | 6,366 | 1,443 | 45.90% |
| AAL240614C00012500 | 2024-05-31 3:43PM EDT | 12.50 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 846 | 1,096 | 49.22% |
| AAL240614C00013000 | 2024-05-31 3:37PM EDT | 13.00 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 463 | 2,594 | 48.44% |
| AAL240614C00013500 | 2024-05-30 3:15PM EDT | 13.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 17 | 155 | 51.56% |
| AAL240614C00014000 | 2024-05-31 3:49PM EDT | 14.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 125 | 5,582 | 60.16% |
| AAL240614C00014500 | 2024-05-31 2:33PM EDT | 14.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 50 | 951 | 68.75% |
| AAL240614C00015000 | 2024-05-31 2:30PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 57 | 776 | 73.44% |
| AAL240614C00015500 | 2024-05-31 3:28PM EDT | 15.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 95 | 609 | 76.56% |
| AAL240614C00016000 | 2024-05-31 12:54PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 1,878 | 87.50% |
| AAL240614C00016500 | 2024-05-31 12:36PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 57 | 497 | 81.25% |
| AAL240614C00017000 | 2024-05-31 2:11PM EDT | 17.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 2 | 138 | 123.44% |
| AAL240614C00017500 | 2024-05-30 10:25AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 303 | 93.75% |
| AAL240614C00018000 | 2024-05-30 10:04AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 607 | 96.88% |
| AAL240614C00018500 | 2024-05-24 11:16AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 311 | 103.13% |
| AAL240614C00019000 | 2024-05-28 10:41AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 54 | 106.25% |
| AAL240614C00019500 | 2024-05-20 10:15AM EDT | 19.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 218.75% |
| AAL240614C00020000 | 2024-05-20 12:07PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 118.75% |
| AAL240614C00025000 | 2024-05-23 9:45AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 156.25% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240614P00002500 | 2024-05-24 9:31AM EDT | 2.50 | 0.01 | 0.00 | 1.77 | 0.00 | - | 1 | 1 | 1,017.97% |
| AAL240614P00007000 | 2024-05-30 9:40AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 819 | 112.50% |
| AAL240614P00007500 | 2024-05-29 3:06PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | +0.01 | - | - | 361 | 109.38% |
| AAL240614P00008000 | 2024-05-30 1:27PM EDT | 8.00 | 0.01 | 0.00 | 1.78 | 0.00 | - | 56 | 301 | 321.88% |
| AAL240614P00008500 | 2024-05-30 9:30AM EDT | 8.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 12 | 13 | 90.63% |
| AAL240614P00009000 | 2024-05-31 11:30AM EDT | 9.00 | 0.03 | 0.01 | 0.10 | +0.02 | +200.00% | 20 | 26 | 92.97% |
| AAL240614P00009500 | 2024-05-31 2:04PM EDT | 9.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 113 | 1,588 | 60.94% |
| AAL240614P00010000 | 2024-05-31 3:45PM EDT | 10.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 149 | 228 | 51.56% |
| AAL240614P00010500 | 2024-05-31 3:00PM EDT | 10.50 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 73 | 642 | 49.61% |
| AAL240614P00011000 | 2024-05-31 3:51PM EDT | 11.00 | 0.15 | 0.15 | 0.18 | -0.02 | -11.76% | 324 | 1,750 | 46.48% |
| AAL240614P00011500 | 2024-05-31 3:34PM EDT | 11.50 | 0.35 | 0.34 | 0.37 | -0.01 | -2.78% | 3,182 | 479 | 44.53% |
| AAL240614P00012000 | 2024-05-31 3:09PM EDT | 12.00 | 0.68 | 0.63 | 0.68 | +0.10 | +17.24% | 93 | 833 | 44.53% |
| AAL240614P00012500 | 2024-05-31 2:25PM EDT | 12.50 | 0.98 | 1.03 | 1.48 | -0.14 | -12.50% | 5 | 1,019 | 73.05% |
| AAL240614P00013000 | 2024-05-31 2:55PM EDT | 13.00 | 1.55 | 1.30 | 1.74 | +0.04 | +2.65% | 3,048 | 1,708 | 86.72% |
| AAL240614P00013500 | 2024-05-31 2:25PM EDT | 13.50 | 1.92 | 1.38 | 2.50 | -0.10 | -4.95% | 20 | 1,496 | 139.45% |
| AAL240614P00014000 | 2024-05-31 3:04PM EDT | 14.00 | 2.53 | 1.82 | 4.65 | +0.15 | +6.30% | 14 | 119 | 185.94% |
| AAL240614P00014500 | 2024-05-31 11:57AM EDT | 14.50 | 3.20 | 2.56 | 3.25 | +0.27 | +9.22% | 1 | 20 | 128.13% |
| AAL240614P00015000 | 2024-05-29 3:09PM EDT | 15.00 | 3.45 | 2.68 | 5.60 | 0.00 | - | 82 | 3 | 200.39% |
| AAL240614P00015500 | 2024-05-20 12:26PM EDT | 15.50 | 1.12 | 2.99 | 6.10 | 0.00 | - | 1 | 0 | 198.83% |
| AAL240614P00016000 | 2024-05-29 11:14AM EDT | 16.00 | 4.60 | 3.50 | 4.75 | 0.00 | - | 100 | 0 | 160.16% |
| AAL240614P00016500 | 2024-05-21 12:37PM EDT | 16.50 | 2.27 | 3.35 | 7.10 | 0.00 | - | 2 | 0 | 164.84% |
| AAL240614P00017000 | 2024-05-16 3:18PM EDT | 17.00 | 2.23 | 3.90 | 7.60 | 0.00 | - | - | 0 | 178.91% |
