Deutsche Märkte schließen in 7 Stunden 1 Minuten
DAX
18.449,55 +75,02 (+0,41%) Euro Stoxx 50
4.984,73 +18,93 (+0,38%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.369,40 0,00 (0,00%) EUR/USD
1,0806 +0,0019 (+0,17%) Bitcoin EUR
53.853,23 -2.477,16 (-4,40%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240726C00007500 | 2024-06-12 10:18AM EDT | 7.50 | 4.15 | 2.12 | 4.55 | 0.00 | - | - | 0 | 254.30% |
| AAL240726C00008000 | 2024-06-13 2:02PM EDT | 8.00 | 3.40 | 1.59 | 5.15 | 0.00 | - | 4 | 0 | 130.08% |
| AAL240726C00008500 | 2024-07-02 1:37PM EDT | 8.50 | 2.54 | 1.12 | 2.87 | 0.00 | - | 2 | 0 | 112.50% |
| AAL240726C00009000 | 2024-07-02 10:20AM EDT | 9.00 | 2.08 | 1.00 | 4.30 | 0.00 | - | 10 | 0 | 133.20% |
| AAL240726C00010000 | 2024-07-03 12:14PM EDT | 10.00 | 1.31 | 0.71 | 1.54 | +0.13 | +11.02% | 2 | 84 | 82.23% |
| AAL240726C00010500 | 2024-07-03 10:59AM EDT | 10.50 | 0.94 | 0.88 | 0.93 | +0.13 | +16.05% | 3 | 0 | 52.34% |
| AAL240726C00011000 | 2024-07-03 11:45AM EDT | 11.00 | 0.62 | 0.57 | 0.61 | +0.09 | +16.98% | 57 | 885 | 49.41% |
| AAL240726C00011500 | 2024-07-03 12:57PM EDT | 11.50 | 0.35 | 0.34 | 0.36 | +0.02 | +6.06% | 310 | 0 | 46.68% |
| AAL240726C00012000 | 2024-07-03 12:57PM EDT | 12.00 | 0.21 | 0.20 | 0.22 | +0.01 | +5.00% | 99 | 3,146 | 47.66% |
| AAL240726C00012500 | 2024-07-03 10:38AM EDT | 12.50 | 0.12 | 0.10 | 0.12 | 0.00 | - | 1,841 | 0 | 47.27% |
| AAL240726C00013000 | 2024-07-03 12:02PM EDT | 13.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 18 | 1,464 | 48.83% |
| AAL240726C00013500 | 2024-07-03 12:11PM EDT | 13.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 19 | 0 | 50.00% |
| AAL240726C00014000 | 2024-07-03 12:09PM EDT | 14.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 263 | 0 | 51.56% |
| AAL240726C00014500 | 2024-07-03 10:22AM EDT | 14.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 0 | 56.25% |
| AAL240726C00015000 | 2024-07-01 10:09AM EDT | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 311 | 59.38% |
| AAL240726C00015500 | 2024-07-03 11:37AM EDT | 15.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 317 | 67.19% |
| AAL240726C00016000 | 2024-07-02 9:40AM EDT | 16.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 91.80% |
| AAL240726C00017000 | 2024-06-26 9:31AM EDT | 17.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 0 | 87.50% |
| AAL240726C00019000 | 2024-06-24 10:27AM EDT | 19.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 1 | 213.48% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240726P00008000 | 2024-07-03 12:49PM EDT | 8.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 173 | 200 | 70.31% |
| AAL240726P00008500 | 2024-07-03 12:50PM EDT | 8.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 27 | 0 | 61.72% |
| AAL240726P00009000 | 2024-07-03 12:38PM EDT | 9.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1 | 259 | 52.34% |
| AAL240726P00009500 | 2024-07-02 10:58AM EDT | 9.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 9 | 1,500 | 49.22% |
| AAL240726P00010000 | 2024-07-03 12:46PM EDT | 10.00 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 50 | 0 | 46.29% |
| AAL240726P00010500 | 2024-07-03 12:57PM EDT | 10.50 | 0.25 | 0.22 | 0.25 | -0.01 | -3.85% | 95 | 0 | 46.29% |
| AAL240726P00011000 | 2024-07-03 12:57PM EDT | 11.00 | 0.43 | 0.40 | 0.43 | -0.01 | -2.27% | 173 | 12,671 | 44.14% |
| AAL240726P00011500 | 2024-07-03 11:12AM EDT | 11.50 | 0.67 | 0.62 | 0.72 | -0.10 | -12.99% | 17 | 0 | 44.92% |
| AAL240726P00012000 | 2024-07-03 10:37AM EDT | 12.00 | 1.00 | 1.02 | 1.07 | -0.17 | -14.53% | 13 | 0 | 44.53% |
| AAL240726P00012500 | 2024-07-03 12:42PM EDT | 12.50 | 1.42 | 0.70 | 1.49 | +0.09 | +6.77% | 3 | 0 | 45.90% |
| AAL240726P00013000 | 2024-07-02 2:56PM EDT | 13.00 | 1.98 | 1.66 | 1.94 | 0.00 | - | 6 | 0 | 46.88% |
| AAL240726P00013500 | 2024-06-20 9:30AM EDT | 13.50 | 2.60 | 1.03 | 4.45 | 0.00 | - | 150 | 1 | 97.07% |
| AAL240726P00014000 | 2024-06-27 9:30AM EDT | 14.00 | 2.92 | 1.43 | 2.95 | 0.00 | - | 1 | 0 | 64.45% |
| AAL240726P00014500 | 2024-06-24 12:38PM EDT | 14.50 | 3.24 | 1.86 | 5.45 | 0.00 | - | - | 0 | 105.08% |
| AAL240726P00015000 | 2024-06-25 1:16PM EDT | 15.00 | 3.80 | 2.36 | 5.95 | 0.00 | - | - | 0 | 113.28% |
| AAL240726P00016000 | 2024-06-26 9:32AM EDT | 16.00 | 5.00 | 3.40 | 6.45 | 0.00 | - | - | 0 | 82.81% |
