Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.828,70 +270,59 (+0,68%) Bitcoin EUR
60.075,16 +3.646,55 (+6,46%) CMC Crypto 200
1.380,92 +112,98 (+8,92%) Nasdaq Compositive
16.726,86 +215,68 (+1,31%) S&P 500
5.299,67 +52,99 (+1,01%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:56PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920C00003000 | 2024-05-14 10:39AM EDT | 3.00 | 12.35 | 12.00 | 12.10 | 0.00 | - | 1 | 9 | 150.78% |
| AAL240920C00004000 | 2024-04-15 9:54AM EDT | 4.00 | 9.50 | 11.20 | 11.65 | 0.00 | - | 12 | 13 | 188.09% |
| AAL240920C00005000 | 2024-04-18 10:31AM EDT | 5.00 | 9.27 | 10.05 | 10.15 | 0.00 | - | 3 | 131 | 114.84% |
| AAL240920C00006000 | 2024-05-06 1:28PM EDT | 6.00 | 8.68 | 9.05 | 9.15 | 0.00 | - | - | 5 | 97.27% |
| AAL240920C00007000 | 2024-05-06 12:40PM EDT | 7.00 | 7.60 | 8.10 | 8.20 | 0.00 | - | 4 | 36 | 89.06% |
| AAL240920C00008000 | 2024-03-13 11:46AM EDT | 8.00 | 6.45 | 5.35 | 5.50 | 0.00 | - | 2 | 510 | 0.00% |
| AAL240920C00009000 | 2024-04-29 3:39PM EDT | 9.00 | 5.25 | 6.20 | 6.25 | 0.00 | - | 2 | 7 | 69.92% |
| AAL240920C00010000 | 2024-05-13 1:19PM EDT | 10.00 | 5.25 | 5.25 | 5.35 | 0.00 | - | 2 | 912 | 63.28% |
| AAL240920C00011000 | 2024-05-10 12:50PM EDT | 11.00 | 3.86 | 4.35 | 4.45 | 0.00 | - | 1 | 159 | 57.23% |
| AAL240920C00012000 | 2024-05-14 11:38AM EDT | 12.00 | 3.75 | 3.50 | 3.55 | 0.00 | - | 11 | 1,003 | 51.27% |
| AAL240920C00013000 | 2024-05-15 2:17PM EDT | 13.00 | 2.76 | 2.73 | 2.78 | -0.19 | -6.44% | 1 | 1,252 | 48.68% |
| AAL240920C00014000 | 2024-05-15 2:16PM EDT | 14.00 | 2.10 | 2.05 | 2.10 | -0.20 | -8.70% | 1 | 6,617 | 45.80% |
| AAL240920C00015000 | 2024-05-15 1:36PM EDT | 15.00 | 1.48 | 1.49 | 1.52 | -0.15 | -9.20% | 29 | 15,237 | 43.31% |
| AAL240920C00016000 | 2024-05-15 2:11PM EDT | 16.00 | 1.05 | 1.05 | 1.07 | -0.11 | -9.48% | 112 | 2,158 | 41.80% |
| AAL240920C00017000 | 2024-05-14 3:08PM EDT | 17.00 | 0.80 | 0.70 | 0.73 | 0.00 | - | 85 | 9,105 | 40.67% |
| AAL240920C00018000 | 2024-05-15 9:53AM EDT | 18.00 | 0.54 | 0.46 | 0.49 | -0.01 | -1.82% | 100 | 9,053 | 40.04% |
| AAL240920C00019000 | 2024-05-14 10:44AM EDT | 19.00 | 0.42 | 0.32 | 0.33 | 0.00 | - | 12 | 2,282 | 39.94% |
| AAL240920C00020000 | 2024-05-15 11:26AM EDT | 20.00 | 0.24 | 0.21 | 0.23 | -0.05 | -17.24% | 1 | 2,221 | 40.43% |
| AAL240920C00021000 | 2024-05-15 1:47PM EDT | 21.00 | 0.14 | 0.15 | 0.16 | +0.01 | +7.69% | 10 | 183 | 40.92% |
| AAL240920C00022000 | 2024-05-09 12:38PM EDT | 22.00 | 0.08 | 0.10 | 0.12 | 0.00 | - | 131 | 300 | 41.99% |
| AAL240920C00023000 | 2024-05-10 9:38AM EDT | 23.00 | 0.05 | 0.07 | 0.09 | 0.00 | - | 33 | 310 | 42.97% |
| AAL240920C00024000 | 2024-05-10 9:38AM EDT | 24.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 33 | 247 | 45.12% |
| AAL240920C00025000 | 2024-05-14 12:03PM EDT | 25.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 260 | 650 | 45.70% |
| AAL240920C00026000 | 2024-05-15 12:08PM EDT | 26.00 | 0.02 | 0.01 | 0.20 | -0.01 | -33.33% | 50 | 648 | 53.52% |
| AAL240920C00027000 | 2024-05-10 11:32AM EDT | 27.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 100 | 1,494 | 53.71% |
| AAL240920C00028000 | 2024-05-03 1:09PM EDT | 28.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 40 | 677 | 62.31% |
| AAL240920C00029000 | 2024-04-18 10:07AM EDT | 29.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 25 | 1,035 | 64.84% |
| AAL240920C00030000 | 2024-04-08 2:08PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 236 | 52.73% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240920P00003000 | 2024-02-20 11:32AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 89 | 315 | 109.38% |
| AAL240920P00005000 | 2024-05-14 12:51PM EDT | 5.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 100 | 1,858 | 85.94% |
| AAL240920P00006000 | 2024-05-13 2:38PM EDT | 6.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 6 | 258 | 76.56% |
| AAL240920P00007000 | 2024-05-15 9:37AM EDT | 7.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 154 | 518 | 66.02% |
| AAL240920P00008000 | 2024-05-15 9:36AM EDT | 8.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 196 | 27,803 | 60.55% |
| AAL240920P00009000 | 2024-05-15 9:35AM EDT | 9.00 | 0.08 | 0.07 | 0.13 | -0.01 | -11.11% | 184 | 6,112 | 55.47% |
| AAL240920P00010000 | 2024-05-14 3:08PM EDT | 10.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 2 | 53,149 | 49.61% |
| AAL240920P00011000 | 2024-05-15 1:20PM EDT | 11.00 | 0.21 | 0.20 | 0.21 | -0.04 | -16.00% | 25 | 27,362 | 44.92% |
| AAL240920P00012000 | 2024-05-14 9:31AM EDT | 12.00 | 0.33 | 0.32 | 0.34 | 0.00 | - | 1 | 139,771 | 41.85% |
| AAL240920P00013000 | 2024-05-15 1:38PM EDT | 13.00 | 0.54 | 0.52 | 0.55 | +0.01 | +1.89% | 50 | 69,735 | 39.55% |
| AAL240920P00014000 | 2024-05-15 1:32PM EDT | 14.00 | 0.87 | 0.83 | 0.86 | +0.06 | +7.41% | 11 | 13,628 | 37.60% |
| AAL240920P00015000 | 2024-05-15 2:08PM EDT | 15.00 | 1.28 | 1.25 | 1.28 | +0.02 | +1.59% | 484 | 9,806 | 35.65% |
| AAL240920P00016000 | 2024-05-15 2:19PM EDT | 16.00 | 1.79 | 1.80 | 1.82 | +0.10 | +5.92% | 15 | 1,369 | 33.79% |
| AAL240920P00017000 | 2024-05-13 11:39AM EDT | 17.00 | 2.46 | 2.45 | 2.49 | 0.00 | - | 50 | 823 | 32.13% |
| AAL240920P00018000 | 2024-04-08 9:51AM EDT | 18.00 | 4.25 | 3.65 | 3.75 | 0.00 | - | 1 | 245 | 47.75% |
| AAL240920P00019000 | 2024-05-02 12:23PM EDT | 19.00 | 5.20 | 4.05 | 4.15 | 0.00 | - | 4 | 4 | 29.69% |
| AAL240920P00020000 | 2024-03-07 10:34AM EDT | 20.00 | 5.20 | 5.05 | 8.15 | 0.00 | - | 5 | 0 | 86.67% |
| AAL240920P00022000 | 2023-08-30 1:56PM EDT | 22.00 | 7.10 | 9.15 | 9.25 | 0.00 | - | - | 0 | 115.48% |
| AAL240920P00023000 | 2024-01-25 10:52AM EDT | 23.00 | 8.02 | 7.80 | 8.20 | 0.00 | - | 1 | 0 | 49.22% |
| AAL240920P00026000 | 2024-02-23 11:01AM EDT | 26.00 | 10.96 | 11.15 | 11.35 | 0.00 | - | 1 | 0 | 62.60% |
