Deutsche Märkte schließen in 7 Stunden 11 Minuten
DAX
18.451,08 +76,55 (+0,42%) Euro Stoxx 50
4.983,92 +18,12 (+0,36%) 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
53.826,44 -2.495,71 (-4,43%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240712C00006000 | 2024-06-24 9:48AM EDT | 6.00 | 5.20 | 5.05 | 6.55 | 0.00 | - | - | 1 | 478.13% |
| AAL240712C00007000 | 2024-06-27 10:44AM EDT | 7.00 | 4.10 | 3.95 | 4.20 | 0.00 | - | - | 0 | 196.88% |
| AAL240712C00007500 | 2024-06-03 9:50AM EDT | 7.50 | 4.40 | 3.65 | 3.75 | 0.00 | - | 6 | 0 | 172.66% |
| AAL240712C00008000 | 2024-06-24 9:48AM EDT | 8.00 | 3.30 | 3.10 | 3.75 | 0.00 | - | 5 | 0 | 223.05% |
| AAL240712C00009000 | 2024-07-02 10:43AM EDT | 9.00 | 1.99 | 0.74 | 2.57 | 0.00 | - | 1 | 13 | 196.88% |
| AAL240712C00009500 | 2024-06-26 9:32AM EDT | 9.50 | 2.67 | 1.59 | 2.62 | 0.00 | - | 4 | 0 | 173.05% |
| AAL240712C00010000 | 2024-07-03 11:07AM EDT | 10.00 | 1.16 | 1.01 | 1.25 | +0.11 | +10.48% | 12 | 0 | 76.17% |
| AAL240712C00010500 | 2024-07-03 12:36PM EDT | 10.50 | 0.73 | 0.61 | 0.92 | +0.09 | +14.06% | 29 | 0 | 55.47% |
| AAL240712C00011000 | 2024-07-03 12:58PM EDT | 11.00 | 0.33 | 0.33 | 0.36 | +0.02 | +6.45% | 1,254 | 0 | 42.77% |
| AAL240712C00011500 | 2024-07-03 12:59PM EDT | 11.50 | 0.13 | 0.13 | 0.14 | +0.01 | +8.33% | 5,508 | 0 | 41.02% |
| AAL240712C00012000 | 2024-07-03 12:54PM EDT | 12.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 390 | 0 | 42.97% |
| AAL240712C00012500 | 2024-07-03 11:39AM EDT | 12.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 341 | 2,548 | 46.88% |
| AAL240712C00013000 | 2024-07-03 11:32AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 0 | 51.56% |
| AAL240712C00013500 | 2024-07-02 2:56PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 62.50% |
| AAL240712C00014000 | 2024-06-27 3:55PM EDT | 14.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 0 | 114.06% |
| AAL240712C00014500 | 2024-07-01 2:55PM EDT | 14.50 | 0.01 | 0.00 | 1.32 | 0.00 | - | 1 | 0 | 237.89% |
| AAL240712C00015000 | 2024-06-21 3:45PM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 323 | 0 | 93.75% |
| AAL240712C00015500 | 2024-06-18 2:12PM EDT | 15.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 0 | 262.31% |
| AAL240712C00016500 | 2024-06-03 2:01PM EDT | 16.50 | 0.02 | 0.00 | 1.50 | 0.00 | - | 200 | 0 | 307.42% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240712P00008000 | 2024-07-02 1:24PM EDT | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 100.00% |
| AAL240712P00008500 | 2024-06-26 1:31PM EDT | 8.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 125.00% |
| AAL240712P00009000 | 2024-06-27 9:44AM EDT | 9.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 100 | 0 | 123.44% |
| AAL240712P00009500 | 2024-07-03 12:03PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 0 | 53.13% |
| AAL240712P00010000 | 2024-07-03 12:36PM EDT | 10.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 63 | 542 | 48.44% |
| AAL240712P00010500 | 2024-07-03 12:46PM EDT | 10.50 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 196 | 8,960 | 40.63% |
| AAL240712P00011000 | 2024-07-03 12:59PM EDT | 11.00 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 3,837 | 22,731 | 38.28% |
| AAL240712P00011500 | 2024-07-03 12:58PM EDT | 11.50 | 0.50 | 0.43 | 0.53 | -0.05 | -9.09% | 1,014 | 0 | 42.77% |
| AAL240712P00012000 | 2024-07-03 11:10AM EDT | 12.00 | 0.84 | 0.71 | 1.07 | -0.20 | -19.23% | 50 | 0 | 71.09% |
| AAL240712P00012500 | 2024-07-03 11:55AM EDT | 12.50 | 1.30 | 1.34 | 1.41 | -0.11 | -7.80% | 1 | 13 | 50.78% |
| AAL240712P00013000 | 2024-07-01 12:31PM EDT | 13.00 | 1.85 | 1.66 | 1.94 | 0.00 | - | 40 | 0 | 75.00% |
| AAL240712P00013500 | 2024-06-18 12:01PM EDT | 13.50 | 2.11 | 1.86 | 2.63 | 0.00 | - | 2 | 0 | 134.38% |
| AAL240712P00014000 | 2024-07-03 9:37AM EDT | 14.00 | 2.96 | 2.65 | 2.94 | +0.24 | +8.82% | 1 | 0 | 99.22% |
| AAL240712P00014500 | 2024-06-21 10:19AM EDT | 14.50 | 3.27 | 2.88 | 4.35 | 0.00 | - | 5 | 0 | 159.38% |
| AAL240712P00015000 | 2024-05-31 10:16AM EDT | 15.00 | 3.51 | 3.05 | 5.80 | 0.00 | - | 21 | 0 | 233.20% |
