Deutsche Märkte öffnen in 2 Stunden 38 Minuten
Nikkei 225
38.682,83 +297,10 (+0,77%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.541,92 +3.730,68 (+6,57%) CMC Crypto 200
1.390,52 +122,57 (+9,66%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240719C00010000 | 2024-05-03 11:54AM EDT | 10.00 | 4.00 | 5.05 | 5.15 | 0.00 | - | 7 | 19 | 71.88% |
| AAL240719C00011000 | 2024-04-25 11:22AM EDT | 11.00 | 3.10 | 2.32 | 4.20 | 0.00 | - | 1 | 5 | 67.38% |
| AAL240719C00012000 | 2024-05-14 3:12PM EDT | 12.00 | 3.38 | 3.15 | 3.25 | 0.00 | - | 5 | 149 | 53.13% |
| AAL240719C00013000 | 2024-05-14 10:32AM EDT | 13.00 | 2.58 | 2.20 | 2.44 | 0.00 | - | 11 | 338 | 52.73% |
| AAL240719C00014000 | 2024-05-15 2:58PM EDT | 14.00 | 1.61 | 1.24 | 1.62 | -0.16 | -9.04% | 72 | 2,467 | 44.63% |
| AAL240719C00015000 | 2024-05-15 3:05PM EDT | 15.00 | 0.99 | 0.97 | 1.00 | -0.15 | -13.16% | 803 | 2,756 | 40.92% |
| AAL240719C00016000 | 2024-05-15 3:52PM EDT | 16.00 | 0.57 | 0.56 | 0.58 | -0.10 | -14.93% | 336 | 1,588 | 39.36% |
| AAL240719C00017000 | 2024-05-15 3:13PM EDT | 17.00 | 0.31 | 0.30 | 0.32 | -0.07 | -18.42% | 592 | 4,038 | 38.87% |
| AAL240719C00018000 | 2024-05-15 2:55PM EDT | 18.00 | 0.18 | 0.16 | 0.19 | -0.03 | -14.29% | 18 | 668 | 40.14% |
| AAL240719C00019000 | 2024-05-15 10:53AM EDT | 19.00 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 15 | 590 | 41.02% |
| AAL240719C00020000 | 2024-05-15 1:04PM EDT | 20.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 17 | 149 | 42.77% |
| AAL240719C00021000 | 2024-05-13 9:54AM EDT | 21.00 | 0.05 | 0.03 | 0.20 | 0.00 | - | 1 | 187 | 53.52% |
| AAL240719C00022000 | 2024-05-09 3:50PM EDT | 22.00 | 0.02 | 0.01 | 0.27 | 0.00 | - | 200 | 32 | 61.52% |
| AAL240719C00023000 | 2024-05-09 3:51PM EDT | 23.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 40 | 115 | 58.59% |
| AAL240719C00025000 | 2024-05-08 1:25PM EDT | 25.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 30 | 54.69% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240719P00007000 | 2024-05-13 12:03PM EDT | 7.00 | 0.01 | 0.01 | 0.24 | 0.00 | - | 60 | 140 | 115.23% |
| AAL240719P00008000 | 2024-05-08 1:23PM EDT | 8.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 100 | 201 | 74.22% |
| AAL240719P00009000 | 2024-05-09 3:44PM EDT | 9.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 231 | 64.84% |
| AAL240719P00010000 | 2024-05-10 9:43AM EDT | 10.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 10 | 29 | 56.64% |
| AAL240719P00011000 | 2024-05-14 12:07PM EDT | 11.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 116 | 87 | 50.20% |
| AAL240719P00012000 | 2024-05-15 1:38PM EDT | 12.00 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 6 | 5,358 | 43.56% |
| AAL240719P00013000 | 2024-05-15 3:01PM EDT | 13.00 | 0.24 | 0.24 | 0.26 | 0.00 | - | 27 | 24,586 | 39.36% |
| AAL240719P00014000 | 2024-05-15 3:50PM EDT | 14.00 | 0.49 | 0.49 | 0.50 | +0.04 | +8.89% | 72 | 4,804 | 36.72% |
| AAL240719P00015000 | 2024-05-15 3:08PM EDT | 15.00 | 0.89 | 0.87 | 0.90 | +0.08 | +9.88% | 1,111 | 2,943 | 34.57% |
| AAL240719P00016000 | 2024-05-15 3:44PM EDT | 16.00 | 1.46 | 1.44 | 1.70 | +0.11 | +8.15% | 2 | 64 | 41.90% |
| AAL240719P00017000 | 2024-05-06 2:30PM EDT | 17.00 | 2.45 | 2.19 | 2.63 | 0.00 | - | 1 | 12 | 50.68% |
| AAL240719P00018000 | 2024-05-15 2:12PM EDT | 18.00 | 3.10 | 3.05 | 3.15 | -0.60 | -16.22% | 28 | 28 | 32.52% |
| AAL240719P00019000 | 2024-05-06 3:48PM EDT | 19.00 | 4.35 | 4.00 | 4.10 | 0.00 | - | - | 0 | 33.01% |
| AAL240719P00020000 | 2024-04-29 1:26PM EDT | 20.00 | 6.20 | 5.00 | 5.10 | 0.00 | - | - | 0 | 38.48% |
