Deutsche Märkte schließen in 6 Stunden 34 Minuten
DAX
18.448,42 +73,89 (+0,40%) Euro Stoxx 50
4.987,44 +21,64 (+0,44%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.369,40 0,00 (0,00%) EUR/USD
1,0805 +0,0017 (+0,16%) Bitcoin EUR
53.116,47 -3.023,34 (-5,39%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240816C00003000 | 2024-05-29 1:14PM EDT | 3.00 | 8.50 | 7.90 | 9.80 | 0.00 | - | 2 | 6 | 421.88% |
| AAL240816C00004000 | 2024-06-18 3:49PM EDT | 4.00 | 7.35 | 5.50 | 8.20 | 0.00 | - | 2 | 0 | 399.22% |
| AAL240816C00005000 | 2024-07-02 3:58PM EDT | 5.00 | 6.05 | 6.10 | 6.30 | 0.00 | - | 5 | 0 | 142.19% |
| AAL240816C00006000 | 2024-01-25 1:42PM EDT | 6.00 | 9.45 | 9.25 | 9.40 | 0.00 | - | 7 | 8 | 700.39% |
| AAL240816C00007000 | 2024-06-28 10:56AM EDT | 7.00 | 4.45 | 3.95 | 4.30 | 0.00 | - | 1 | 7 | 56.25% |
| AAL240816C00008000 | 2024-07-01 2:17PM EDT | 8.00 | 3.21 | 3.15 | 3.25 | 0.00 | - | 8 | 0 | 67.58% |
| AAL240816C00009000 | 2024-07-02 3:19PM EDT | 9.00 | 2.19 | 2.22 | 2.48 | 0.00 | - | 3 | 147 | 67.19% |
| AAL240816C00010000 | 2024-07-03 12:09PM EDT | 10.00 | 1.42 | 1.37 | 1.60 | +0.08 | +5.97% | 14 | 841 | 55.08% |
| AAL240816C00011000 | 2024-07-03 12:44PM EDT | 11.00 | 0.76 | 0.75 | 0.78 | +0.03 | +4.11% | 744 | 13,229 | 46.97% |
| AAL240816C00012000 | 2024-07-03 12:59PM EDT | 12.00 | 0.35 | 0.34 | 0.35 | +0.02 | +6.06% | 1,193 | 35,357 | 44.04% |
| AAL240816C00013000 | 2024-07-03 12:43PM EDT | 13.00 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 361 | 0 | 44.34% |
| AAL240816C00014000 | 2024-07-03 11:35AM EDT | 14.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 13 | 0 | 46.48% |
| AAL240816C00015000 | 2024-07-03 11:28AM EDT | 15.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 44 | 12,586 | 50.39% |
| AAL240816C00016000 | 2024-07-03 10:51AM EDT | 16.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 50 | 4,596 | 53.91% |
| AAL240816C00017000 | 2024-07-03 10:14AM EDT | 17.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 20 | 0 | 59.38% |
| AAL240816C00018000 | 2024-06-28 12:06PM EDT | 18.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 11,840 | 69.53% |
| AAL240816C00019000 | 2024-06-18 2:50PM EDT | 19.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 779 | 68.75% |
| AAL240816C00020000 | 2024-06-27 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 0 | 79.69% |
| AAL240816C00021000 | 2024-06-06 10:18AM EDT | 21.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 29 | 185 | 101.56% |
| AAL240816C00022000 | 2024-06-20 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 250 | 0 | 138.67% |
| AAL240816C00023000 | 2024-05-16 9:58AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 200 | 546 | 95.31% |
| AAL240816C00024000 | 2024-05-20 1:09PM EDT | 24.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 30 | 335 | 127.73% |
| AAL240816C00025000 | 2024-06-28 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 87.50% |
| AAL240816C00026000 | 2024-05-15 12:09PM EDT | 26.00 | 0.04 | 0.00 | 0.64 | 0.00 | - | 50 | 710 | 169.14% |
| AAL240816C00027000 | 2024-05-06 3:10PM EDT | 27.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 220 | 592 | 163.87% |
| AAL240816C00028000 | 2024-04-03 9:47AM EDT | 28.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 80 | 414 | 148.44% |
| AAL240816C00029000 | 2024-03-28 12:23PM EDT | 29.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 60 | 368 | 152.73% |
| AAL240816C00030000 | 2024-05-10 9:41AM EDT | 30.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 300 | 351 | 121.88% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240816P00003000 | 2024-04-09 3:07PM EDT | 3.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | - | 1 | 287.50% |
| AAL240816P00004000 | 2024-05-31 1:18PM EDT | 4.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 20 | 140.63% |
| AAL240816P00005000 | 2024-06-26 1:49PM EDT | 5.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 200 | 0 | 129.69% |
| AAL240816P00006000 | 2024-07-02 2:12PM EDT | 6.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 126 | 87.50% |
| AAL240816P00007000 | 2024-07-03 12:54PM EDT | 7.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 200 | 1,079 | 68.75% |
| AAL240816P00008000 | 2024-07-03 12:45PM EDT | 8.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 91 | 0 | 54.69% |
| AAL240816P00009000 | 2024-07-03 12:45PM EDT | 9.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 28 | 21,854 | 46.09% |
| AAL240816P00010000 | 2024-07-03 12:47PM EDT | 10.00 | 0.20 | 0.19 | 0.22 | -0.03 | -13.04% | 5,081 | 0 | 42.97% |
| AAL240816P00011000 | 2024-07-03 12:43PM EDT | 11.00 | 0.56 | 0.55 | 0.58 | -0.01 | -1.75% | 978 | 0 | 41.70% |
| AAL240816P00012000 | 2024-07-03 12:16PM EDT | 12.00 | 1.17 | 1.13 | 1.17 | -0.04 | -3.31% | 13 | 23,582 | 39.75% |
| AAL240816P00013000 | 2024-07-03 11:10AM EDT | 13.00 | 1.92 | 1.74 | 1.99 | -0.16 | -7.69% | 4 | 0 | 40.23% |
| AAL240816P00014000 | 2024-07-02 12:22PM EDT | 14.00 | 3.04 | 2.67 | 2.99 | 0.00 | - | 42 | 6,053 | 52.34% |
| AAL240816P00015000 | 2024-07-02 11:38AM EDT | 15.00 | 3.99 | 3.30 | 5.50 | 0.00 | - | 27 | 270 | 103.42% |
| AAL240816P00016000 | 2024-06-04 2:20PM EDT | 16.00 | 4.44 | 3.85 | 4.95 | 0.00 | - | 8 | 5 | 65.63% |
| AAL240816P00017000 | 2024-05-06 11:39AM EDT | 17.00 | 2.86 | 4.95 | 7.20 | 0.00 | - | 35 | 0 | 93.16% |
| AAL240816P00018000 | 2024-06-04 1:54PM EDT | 18.00 | 6.45 | 6.40 | 7.10 | 0.00 | - | 1 | 0 | 104.69% |
| AAL240816P00019000 | 2024-05-30 3:55PM EDT | 19.00 | 7.55 | 6.65 | 8.05 | 0.00 | - | 3 | 2 | 105.86% |
| AAL240816P00020000 | 2024-02-06 11:07AM EDT | 20.00 | 5.50 | 5.15 | 5.20 | 0.00 | - | - | 5 | 0.00% |
