Deutsche Märkte geschlossen
DAX
18.680,20 -46,56 (-0,25%) Euro Stoxx 50
5.025,17 -21,82 (-0,43%) Dow Jones 30
39.832,77 -40,22 (-0,10%) Gold
2.395,20 -30,70 (-1,27%) EUR/USD
1,0845 -0,0014 (-0,13%) Bitcoin EUR
64.842,34 +384,12 (+0,60%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:37PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621C00003000 | 2024-05-14 10:02AM EDT | 3.00 | 12.31 | 11.10 | 11.20 | 0.00 | - | 425 | 443 | 259.38% |
| AAL240621C00004000 | 2024-04-25 9:38AM EDT | 4.00 | 9.60 | 10.05 | 10.20 | 0.00 | - | - | 1 | 181.25% |
| AAL240621C00005000 | 2024-05-15 10:25AM EDT | 5.00 | 10.10 | 9.10 | 9.20 | 0.00 | - | 1 | 946 | 176.56% |
| AAL240621C00006000 | 2024-05-13 10:24AM EDT | 6.00 | 9.05 | 8.10 | 8.20 | 0.00 | - | 4 | 28 | 148.44% |
| AAL240621C00007000 | 2024-05-07 11:02AM EDT | 7.00 | 7.50 | 7.10 | 7.20 | 0.00 | - | 3 | 79 | 123.44% |
| AAL240621C00008000 | 2024-05-15 10:01AM EDT | 8.00 | 7.15 | 6.10 | 6.20 | 0.00 | - | 5 | 656 | 102.34% |
| AAL240621C00009000 | 2024-05-13 10:38AM EDT | 9.00 | 6.10 | 5.15 | 5.25 | 0.00 | - | 1 | 129 | 99.61% |
| AAL240621C00010000 | 2024-05-21 9:32AM EDT | 10.00 | 4.50 | 4.15 | 4.25 | 0.00 | - | 26 | 1,328 | 80.08% |
| AAL240621C00011000 | 2024-05-20 12:23PM EDT | 11.00 | 3.65 | 3.15 | 3.25 | 0.00 | - | 61 | 345 | 61.72% |
| AAL240621C00012000 | 2024-05-22 12:05PM EDT | 12.00 | 2.19 | 2.20 | 2.26 | -0.10 | -4.37% | 5 | 7,270 | 52.34% |
| AAL240621C00013000 | 2024-05-22 9:55AM EDT | 13.00 | 1.43 | 1.32 | 1.38 | +0.14 | +10.85% | 1 | 9,671 | 43.36% |
| AAL240621C00014000 | 2024-05-22 11:17AM EDT | 14.00 | 0.75 | 0.66 | 0.69 | +0.11 | +17.19% | 37 | 13,109 | 38.67% |
| AAL240621C00015000 | 2024-05-22 12:10PM EDT | 15.00 | 0.25 | 0.25 | 0.28 | 0.00 | - | 266 | 44,456 | 36.91% |
| AAL240621C00016000 | 2024-05-22 11:43AM EDT | 16.00 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 642 | 28,913 | 37.11% |
| AAL240621C00017000 | 2024-05-22 11:08AM EDT | 17.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 21 | 14,135 | 39.45% |
| AAL240621C00018000 | 2024-05-22 9:30AM EDT | 18.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 25,134 | 42.97% |
| AAL240621C00019000 | 2024-05-21 2:09PM EDT | 19.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 3 | 2,274 | 55.47% |
| AAL240621C00020000 | 2024-05-22 10:35AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 11,441 | 53.13% |
| AAL240621C00021000 | 2024-05-07 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,978 | 53.13% |
| AAL240621C00022000 | 2024-05-13 9:49AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,869 | 59.38% |
| AAL240621C00023000 | 2024-04-03 3:49PM EDT | 23.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 3 | 78 | 93.36% |
| AAL240621C00024000 | 2024-04-12 10:48AM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 445 | 84.38% |
| AAL240621C00025000 | 2024-05-21 3:41PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,800 | 75.00% |
| AAL240621C00026000 | 2024-03-18 9:56AM EDT | 26.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 100 | 449 | 124.22% |
| AAL240621C00027000 | 2024-04-01 9:41AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 2,652 | 89.06% |
| AAL240621C00028000 | 2024-03-11 3:37PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 309 | 87.50% |
| AAL240621C00029000 | 2024-03-12 10:28AM EDT | 29.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 300 | 139.84% |
| AAL240621C00030000 | 2024-05-14 11:04AM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,736 | 106.25% |
| AAL240621C00032000 | 2024-01-29 3:06PM EDT | 32.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 1,191 | 138.28% |
| AAL240621C00035000 | 2024-05-09 1:13PM EDT | 35.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1,550 | 109.38% |
| AAL240621C00037000 | 2024-04-30 3:18PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 631 | 115.63% |
| AAL240621C00040000 | 2024-05-14 10:03AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 250 | 3,208 | 125.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00003000 | 2024-04-01 11:32AM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 300 | 10,542 | 218.75% |
| AAL240621P00004000 | 2024-02-12 3:06PM EDT | 4.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 266 | 196.88% |
| AAL240621P00005000 | 2024-04-10 1:02PM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 52,955 | 168.75% |
| AAL240621P00006000 | 2024-04-18 3:50PM EDT | 6.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 70,140 | 140.63% |
| AAL240621P00007000 | 2024-05-03 12:49PM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 41 | 506 | 109.38% |
| AAL240621P00008000 | 2024-05-08 10:26AM EDT | 8.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 345 | 14,728 | 96.88% |
| AAL240621P00009000 | 2024-05-20 9:40AM EDT | 9.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 8 | 5,308 | 81.25% |
| AAL240621P00010000 | 2024-05-22 12:18PM EDT | 10.00 | 0.02 | 0.01 | 0.03 | +0.01 | - | 1 | 143,600 | 60.94% |
| AAL240621P00011000 | 2024-05-22 12:09PM EDT | 11.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 40,826 | 49.22% |
| AAL240621P00012000 | 2024-05-22 11:36AM EDT | 12.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 14 | 34,260 | 40.63% |
| AAL240621P00013000 | 2024-05-22 12:18PM EDT | 13.00 | 0.17 | 0.17 | 0.18 | -0.02 | -10.53% | 89 | 93,609 | 36.33% |
| AAL240621P00014000 | 2024-05-22 12:03PM EDT | 14.00 | 0.50 | 0.48 | 0.50 | -0.03 | -5.66% | 259 | 17,603 | 33.99% |
| AAL240621P00015000 | 2024-05-22 11:56AM EDT | 15.00 | 1.08 | 1.07 | 1.11 | -0.05 | -4.42% | 4 | 34,844 | 33.11% |
| AAL240621P00016000 | 2024-05-21 3:34PM EDT | 16.00 | 1.90 | 1.89 | 1.95 | 0.00 | - | 18 | 1,619 | 33.01% |
| AAL240621P00017000 | 2024-05-09 11:54AM EDT | 17.00 | 2.50 | 2.85 | 2.92 | 0.00 | - | 1 | 8 | 38.28% |
| AAL240621P00018000 | 2024-05-21 1:19PM EDT | 18.00 | 3.82 | 3.85 | 3.95 | 0.00 | - | 1 | 11,266 | 53.91% |
| AAL240621P00019000 | 2024-05-06 1:04PM EDT | 19.00 | 4.50 | 4.80 | 4.95 | 0.00 | - | 9 | 9 | 62.89% |
| AAL240621P00020000 | 2024-04-26 9:45AM EDT | 20.00 | 6.16 | 5.85 | 5.95 | 0.00 | - | 20 | 0 | 55.47% |
| AAL240621P00021000 | 2024-02-29 3:45PM EDT | 21.00 | 5.35 | 4.60 | 5.70 | 0.00 | - | - | 0 | 0.00% |
| AAL240621P00022000 | 2024-05-06 10:15AM EDT | 22.00 | 8.00 | 7.85 | 7.95 | 0.00 | - | 11 | 3 | 67.97% |
| AAL240621P00024000 | 2024-03-04 11:16AM EDT | 24.00 | 8.00 | 9.00 | 11.30 | 0.00 | - | 1 | 0 | 131.64% |
| AAL240621P00025000 | 2024-01-31 4:05PM EDT | 25.00 | 10.70 | 9.30 | 9.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240621P00027000 | 2024-05-06 1:04PM EDT | 27.00 | 12.45 | 11.60 | 14.25 | 0.00 | - | 1 | 1 | 106.25% |
| AAL240621P00028000 | 2024-05-15 11:24AM EDT | 28.00 | 12.95 | 13.65 | 13.90 | 0.00 | - | - | 3 | 98.44% |
| AAL240621P00030000 | 2023-12-11 2:38PM EDT | 30.00 | 16.30 | 15.20 | 17.00 | 0.00 | - | 5 | 0 | 160.94% |
| AAL240621P00032000 | 2024-05-16 9:46AM EDT | 32.00 | 17.25 | 17.75 | 17.90 | 0.00 | - | 8 | 8 | 114.06% |
| AAL240621P00035000 | 2022-11-01 12:19PM EDT | 35.00 | 20.80 | 20.80 | 21.00 | 0.00 | - | 1 | 0 | 123.44% |
| AAL240621P00037000 | 2024-05-06 1:03PM EDT | 37.00 | 22.50 | 22.85 | 22.90 | 0.00 | - | 1 | 1 | 131.25% |
| AAL240621P00040000 | 2023-08-14 1:09PM EDT | 40.00 | 24.20 | 26.65 | 26.80 | 0.00 | - | 2 | 0 | 276.76% |
