Deutsche Märkte schließen in 6 Stunden 55 Minuten
DAX
18.449,58 +75,05 (+0,41%) Euro Stoxx 50
4.985,46 +19,66 (+0,40%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.369,40 0,00 (0,00%) EUR/USD
1,0801 +0,0014 (+0,13%) Bitcoin EUR
53.712,43 -2.561,96 (-4,55%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240705C00008500 | 2024-07-01 10:38AM EDT | 8.50 | 2.70 | 2.18 | 3.80 | 0.00 | - | 5 | 0 | 444.53% |
| AAL240705C00009000 | 2024-07-03 9:43AM EDT | 9.00 | 2.11 | 1.90 | 2.30 | +0.04 | +1.93% | 20 | 30 | 288.28% |
| AAL240705C00009500 | 2024-07-03 10:42AM EDT | 9.50 | 1.75 | 1.18 | 1.89 | +0.16 | +10.06% | 2 | 22 | 278.13% |
| AAL240705C00010000 | 2024-07-03 12:09PM EDT | 10.00 | 1.15 | 1.07 | 1.37 | +0.19 | +19.79% | 82 | 0 | 146.88% |
| AAL240705C00010500 | 2024-07-03 10:43AM EDT | 10.50 | 0.68 | 0.59 | 0.69 | +0.14 | +25.93% | 85 | 450 | 57.81% |
| AAL240705C00011000 | 2024-07-03 12:58PM EDT | 11.00 | 0.15 | 0.14 | 0.18 | +0.03 | +25.00% | 2,050 | 0 | 33.59% |
| AAL240705C00011500 | 2024-07-03 12:59PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,043 | 0 | 32.81% |
| AAL240705C00012000 | 2024-07-03 12:49PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 0 | 53.13% |
| AAL240705C00012500 | 2024-07-01 3:38PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 75.00% |
| AAL240705C00013000 | 2024-06-28 2:53PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,457 | 96.88% |
| AAL240705C00013500 | 2024-07-01 10:29AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 979 | 118.75% |
| AAL240705C00014000 | 2024-06-26 2:29PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,787 | 137.50% |
| AAL240705C00014500 | 2024-07-02 11:30AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 167 | 156.25% |
| AAL240705C00015000 | 2024-07-01 11:29AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 211 | 175.00% |
| AAL240705C00015500 | 2024-06-17 3:57PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 187.50% |
| AAL240705C00016000 | 2024-06-26 3:08PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 0 | 200.00% |
| AAL240705C00016500 | 2024-05-29 9:59AM EDT | 16.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 13 | 504.69% |
| AAL240705C00017000 | 2024-07-02 3:49PM EDT | 17.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 11 | 0 | 635.16% |
| AAL240705C00017500 | 2024-05-28 10:04AM EDT | 17.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 200 | 41 | 658.59% |
| AAL240705C00018000 | 2024-05-28 10:02AM EDT | 18.00 | 0.02 | 0.00 | 1.90 | 0.00 | - | 200 | 90 | 796.88% |
| AAL240705C00018500 | 2024-05-28 10:02AM EDT | 18.50 | 0.02 | 0.00 | 1.93 | 0.00 | - | 200 | 100 | 825.00% |
| AAL240705C00019000 | 2024-06-27 9:30AM EDT | 19.00 | 0.25 | 0.00 | 1.83 | 0.00 | - | - | 1 | 828.91% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240705P00005000 | 2024-06-06 1:10PM EDT | 5.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 5 | 475.00% |
| AAL240705P00008500 | 2024-06-03 2:56PM EDT | 8.50 | 0.02 | 0.00 | 1.25 | 0.00 | - | 200 | 201 | 561.72% |
| AAL240705P00009000 | 2024-06-24 10:04AM EDT | 9.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 171.88% |
| AAL240705P00009500 | 2024-06-26 10:31AM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 463 | 112.50% |
| AAL240705P00010000 | 2024-07-03 11:06AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 0 | 71.88% |
| AAL240705P00010500 | 2024-07-03 11:35AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,612 | 50.00% |
| AAL240705P00011000 | 2024-07-03 12:42PM EDT | 11.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 1,086 | 11,254 | 26.56% |
| AAL240705P00011500 | 2024-07-03 12:44PM EDT | 11.50 | 0.39 | 0.32 | 0.40 | -0.06 | -13.33% | 138 | 0 | 39.06% |
| AAL240705P00012000 | 2024-07-03 9:53AM EDT | 12.00 | 0.85 | 0.44 | 1.24 | -0.21 | -19.81% | 16 | 402 | 210.16% |
| AAL240705P00012500 | 2024-07-02 9:35AM EDT | 12.50 | 1.61 | 1.34 | 1.43 | 0.00 | - | 1 | 5 | 75.00% |
| AAL240705P00013000 | 2024-07-02 11:02AM EDT | 13.00 | 2.05 | 1.49 | 1.92 | 0.00 | - | 14 | 13 | 143.75% |
| AAL240705P00013500 | 2024-07-01 1:15PM EDT | 13.50 | 2.37 | 1.43 | 4.50 | 0.00 | - | 5 | 11 | 410.16% |
| AAL240705P00014000 | 2024-06-18 9:57AM EDT | 14.00 | 2.58 | 2.66 | 5.00 | 0.00 | - | 8 | 6 | 567.58% |
| AAL240705P00014500 | 2024-06-14 10:02AM EDT | 14.50 | 3.25 | 3.20 | 3.40 | 0.00 | - | 1 | 0 | 190.63% |
| AAL240705P00015000 | 2024-06-17 1:25PM EDT | 15.00 | 3.65 | 2.98 | 4.15 | 0.00 | - | 1 | 0 | 382.03% |
