Deutsche Märkte schließen in 6 Stunden 14 Minuten
DAX
18.442,61 +68,08 (+0,37%) Euro Stoxx 50
4.988,16 +22,36 (+0,45%) 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
53.142,21 -2.918,98 (-5,21%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240802C00009000 | 2024-07-02 10:20AM EDT | 9.00 | 2.14 | 1.41 | 2.42 | 0.00 | - | 10 | 0 | 90.23% |
| AAL240802C00009500 | 2024-07-01 3:54PM EDT | 9.50 | 1.75 | 1.59 | 1.97 | +0.05 | +2.94% | 1 | 6 | 58.40% |
| AAL240802C00010000 | 2024-07-02 3:31PM EDT | 10.00 | 1.36 | 1.23 | 1.49 | +0.08 | +6.25% | 2 | 0 | 54.10% |
| AAL240802C00010500 | 2024-07-03 12:46PM EDT | 10.50 | 0.94 | 0.93 | 0.98 | +0.06 | +6.82% | 5 | 122 | 50.39% |
| AAL240802C00011000 | 2024-07-03 12:17PM EDT | 11.00 | 0.67 | 0.62 | 0.67 | +0.06 | +9.84% | 56 | 0 | 48.05% |
| AAL240802C00011500 | 2024-07-03 12:55PM EDT | 11.50 | 0.41 | 0.40 | 0.42 | +0.01 | +2.50% | 121 | 0 | 45.70% |
| AAL240802C00012000 | 2024-07-03 12:38PM EDT | 12.00 | 0.26 | 0.24 | 0.27 | 0.00 | - | 118 | 1,686 | 46.29% |
| AAL240802C00012500 | 2024-07-03 12:22PM EDT | 12.50 | 0.15 | 0.15 | 0.16 | 0.00 | - | 17 | 547 | 46.09% |
| AAL240802C00013000 | 2024-07-03 12:51PM EDT | 13.00 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 123 | 447 | 47.27% |
| AAL240802C00013500 | 2024-07-02 3:46PM EDT | 13.50 | 0.06 | 0.04 | 0.07 | 0.00 | - | 10 | 0 | 49.61% |
| AAL240802C00014000 | 2024-07-02 3:46PM EDT | 14.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 114 | 0 | 52.34% |
| AAL240802C00014500 | 2024-07-03 12:25PM EDT | 14.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 201 | 0 | 50.78% |
| AAL240802C00015000 | 2024-07-03 12:46PM EDT | 15.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 3 | 0 | 53.91% |
| AAL240802C00015500 | 2024-06-27 11:32AM EDT | 15.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 90 | 0 | 56.25% |
| AAL240802C00016000 | 2024-07-03 12:29PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 0 | 60.94% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240802P00007500 | 2024-06-17 2:02PM EDT | 7.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 0 | 185.55% |
| AAL240802P00008000 | 2024-07-03 12:53PM EDT | 8.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 190 | 0 | 61.72% |
| AAL240802P00008500 | 2024-07-03 12:52PM EDT | 8.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 210 | 421 | 53.91% |
| AAL240802P00009000 | 2024-07-03 12:02PM EDT | 9.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 8 | 414 | 51.56% |
| AAL240802P00009500 | 2024-07-03 10:14AM EDT | 9.50 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 10 | 0 | 46.48% |
| AAL240802P00010000 | 2024-07-03 11:16AM EDT | 10.00 | 0.14 | 0.13 | 0.16 | -0.03 | -17.65% | 92 | 330 | 45.31% |
| AAL240802P00010500 | 2024-07-03 12:53PM EDT | 10.50 | 0.28 | 0.26 | 0.29 | -0.04 | -12.50% | 118 | 0 | 44.14% |
| AAL240802P00011000 | 2024-07-03 12:47PM EDT | 11.00 | 0.47 | 0.44 | 0.47 | -0.03 | -6.00% | 102 | 0 | 41.80% |
| AAL240802P00011500 | 2024-07-03 12:21PM EDT | 11.50 | 0.72 | 0.70 | 0.76 | -0.10 | -12.20% | 46 | 0 | 42.48% |
| AAL240802P00012000 | 2024-07-03 10:32AM EDT | 12.00 | 1.04 | 0.52 | 1.11 | -0.05 | -4.59% | 5 | 121 | 42.77% |
| AAL240802P00012500 | 2024-07-01 3:26PM EDT | 12.50 | 1.59 | 1.30 | 1.54 | 0.00 | - | 2 | 0 | 46.09% |
| AAL240802P00013000 | 2024-07-01 12:33PM EDT | 13.00 | 1.90 | 1.61 | 1.97 | 0.00 | - | 4 | 0 | 45.70% |
| AAL240802P00013500 | 2024-06-14 10:16AM EDT | 13.50 | 2.33 | 2.19 | 2.47 | 0.00 | - | - | 0 | 53.13% |
| AAL240802P00014500 | 2024-06-24 9:53AM EDT | 14.50 | 3.25 | 3.15 | 3.60 | 0.00 | - | 5 | 0 | 85.55% |
| AAL240802P00015000 | 2024-06-28 10:04AM EDT | 15.00 | 3.65 | 2.33 | 5.80 | 0.00 | - | 1 | 0 | 87.70% |
