Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.482,71 +3.914,32 (+6,92%) CMC Crypto 200
1.388,63 +120,69 (+9,52%) 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:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL241115C00003000 | 2024-04-22 3:40PM EDT | 3.00 | 11.55 | 12.00 | 12.10 | 0.00 | - | 1 | 6 | 133.59% |
| AAL241115C00005000 | 2024-04-10 2:22PM EDT | 5.00 | 8.55 | 7.75 | 9.65 | 0.00 | - | - | 1 | 0.00% |
| AAL241115C00006000 | 2024-04-19 9:46AM EDT | 6.00 | 8.50 | 9.10 | 9.20 | 0.00 | - | 1 | 2 | 90.63% |
| AAL241115C00007000 | 2024-03-25 9:39AM EDT | 7.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| AAL241115C00008000 | 2024-04-05 1:15PM EDT | 8.00 | 6.30 | 5.15 | 7.95 | 0.00 | - | 100 | 100 | 111.04% |
| AAL241115C00010000 | 2024-05-06 1:19PM EDT | 10.00 | 5.05 | 5.35 | 5.90 | 0.00 | - | 21 | 133 | 68.85% |
| AAL241115C00011000 | 2024-05-08 1:45PM EDT | 11.00 | 4.15 | 4.50 | 4.65 | 0.00 | - | 3 | 57 | 55.71% |
| AAL241115C00012000 | 2024-05-15 12:36PM EDT | 12.00 | 3.77 | 3.70 | 3.85 | -0.25 | -6.22% | 29 | 379 | 51.86% |
| AAL241115C00013000 | 2024-05-15 9:51AM EDT | 13.00 | 3.20 | 2.98 | 3.10 | -0.08 | -2.44% | 2 | 194 | 50.24% |
| AAL241115C00014000 | 2024-05-15 1:58PM EDT | 14.00 | 2.43 | 2.35 | 2.44 | +0.13 | +5.65% | 1 | 1,214 | 47.27% |
| AAL241115C00015000 | 2024-05-14 1:03PM EDT | 15.00 | 2.03 | 1.82 | 1.88 | 0.00 | - | 43 | 4,824 | 45.12% |
| AAL241115C00016000 | 2024-05-15 9:56AM EDT | 16.00 | 1.49 | 1.36 | 1.42 | -0.07 | -4.49% | 1 | 2,201 | 43.51% |
| AAL241115C00017000 | 2024-05-15 11:14AM EDT | 17.00 | 1.07 | 1.02 | 1.05 | -0.09 | -7.76% | 14 | 2,633 | 42.24% |
| AAL241115C00018000 | 2024-05-15 11:41AM EDT | 18.00 | 0.82 | 0.75 | 0.77 | -0.09 | -9.89% | 36 | 2,567 | 41.41% |
| AAL241115C00019000 | 2024-05-14 1:56PM EDT | 19.00 | 0.63 | 0.54 | 0.57 | 0.00 | - | 1 | 78 | 41.21% |
| AAL241115C00020000 | 2024-05-15 12:32PM EDT | 20.00 | 0.42 | 0.39 | 0.42 | -0.05 | -10.64% | 15 | 5,170 | 41.07% |
| AAL241115C00021000 | 2024-05-14 10:23AM EDT | 21.00 | 0.37 | 0.28 | 0.31 | 0.00 | - | 4 | 255 | 41.07% |
| AAL241115C00022000 | 2024-05-15 1:46PM EDT | 22.00 | 0.22 | 0.20 | 0.23 | -0.05 | -18.52% | 10 | 111 | 41.21% |
| AAL241115C00025000 | 2024-05-14 10:23AM EDT | 25.00 | 0.11 | 0.07 | 0.16 | 0.00 | - | 77 | 383 | 46.29% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL241115P00006000 | 2024-05-14 9:40AM EDT | 6.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 178 | 324 | 83.79% |
| AAL241115P00007000 | 2024-05-15 9:40AM EDT | 7.00 | 0.07 | 0.04 | 0.31 | -0.02 | -22.22% | 200 | 595 | 73.83% |
| AAL241115P00008000 | 2024-05-14 9:39AM EDT | 8.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 170 | 299 | 55.66% |
| AAL241115P00009000 | 2024-05-14 9:45AM EDT | 9.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 164 | 1,075 | 52.34% |
| AAL241115P00010000 | 2024-05-15 3:46PM EDT | 10.00 | 0.21 | 0.21 | 0.25 | -0.01 | -4.55% | 55 | 19,623 | 48.34% |
| AAL241115P00011000 | 2024-05-15 3:57PM EDT | 11.00 | 0.33 | 0.33 | 0.36 | -0.05 | -13.16% | 1 | 1,269 | 44.63% |
| AAL241115P00012000 | 2024-05-15 2:05PM EDT | 12.00 | 0.52 | 0.49 | 0.54 | 0.00 | - | 2 | 16,701 | 42.09% |
| AAL241115P00013000 | 2024-05-15 1:41PM EDT | 13.00 | 0.76 | 0.68 | 0.79 | +0.02 | +2.70% | 5 | 15,491 | 39.84% |
| AAL241115P00014000 | 2024-05-14 2:40PM EDT | 14.00 | 1.04 | 1.07 | 1.12 | 0.00 | - | 471 | 16,260 | 37.70% |
| AAL241115P00015000 | 2024-05-15 9:46AM EDT | 15.00 | 1.50 | 1.49 | 1.55 | -0.01 | -0.66% | 5 | 3,977 | 35.84% |
| AAL241115P00016000 | 2024-05-15 12:53PM EDT | 16.00 | 2.08 | 2.04 | 2.09 | -0.05 | -2.35% | 1 | 372 | 34.28% |
| AAL241115P00017000 | 2024-05-13 2:28PM EDT | 17.00 | 2.72 | 2.66 | 2.89 | 0.00 | - | 50 | 332 | 36.77% |
| AAL241115P00018000 | 2024-05-13 11:39AM EDT | 18.00 | 3.39 | 3.35 | 3.45 | 0.00 | - | 50 | 63 | 30.66% |
| AAL241115P00019000 | 2024-04-26 9:31AM EDT | 19.00 | 5.05 | 4.20 | 4.30 | 0.00 | - | 11 | 12 | 30.27% |
| AAL241115P00020000 | 2024-04-03 12:33PM EDT | 20.00 | 5.85 | 6.15 | 6.25 | 0.00 | - | 1 | 1 | 61.82% |
| AAL241115P00025000 | 2024-05-14 9:34AM EDT | 25.00 | 9.70 | 10.00 | 10.40 | 0.00 | - | 3 | 30 | 55.52% |
