Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.283,61 +258,21 (+0,43%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250117C00001000 | 2024-05-29 9:46AM EDT | 1.00 | 10.85 | 9.30 | 11.85 | 0.00 | - | 3 | 36 | 300.78% |
| AAL250117C00002000 | 2024-06-06 2:05PM EDT | 2.00 | 9.50 | 7.55 | 10.40 | 0.00 | - | 1 | 981 | 344.14% |
| AAL250117C00003000 | 2024-05-23 2:35PM EDT | 3.00 | 11.00 | 7.25 | 9.45 | 0.00 | - | 1 | 40 | 117.97% |
| AAL250117C00004000 | 2024-05-29 1:42PM EDT | 4.00 | 7.62 | 5.60 | 8.50 | 0.00 | - | 1 | 87 | 201.76% |
| AAL250117C00005000 | 2024-06-20 2:48PM EDT | 5.00 | 6.40 | 6.20 | 7.00 | 0.00 | - | 1 | 1,534 | 100.20% |
| AAL250117C00008000 | 2024-06-20 12:28PM EDT | 8.00 | 3.71 | 3.40 | 3.75 | 0.00 | - | 6 | 3,432 | 50.59% |
| AAL250117C00010000 | 2024-06-21 3:52PM EDT | 10.00 | 2.16 | 2.16 | 2.20 | -0.08 | -3.57% | 73 | 5,762 | 47.95% |
| AAL250117C00012000 | 2024-06-21 3:47PM EDT | 12.00 | 1.12 | 1.11 | 1.14 | -0.03 | -2.61% | 5,687 | 16,378 | 43.21% |
| AAL250117C00015000 | 2024-06-21 3:59PM EDT | 15.00 | 0.37 | 0.36 | 0.39 | -0.02 | -5.13% | 5,202 | 39,168 | 41.75% |
| AAL250117C00017000 | 2024-06-21 3:31PM EDT | 17.00 | 0.17 | 0.17 | 0.21 | -0.02 | -10.53% | 39 | 15,123 | 42.97% |
| AAL250117C00020000 | 2024-06-21 1:59PM EDT | 20.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 27 | 16,248 | 43.75% |
| AAL250117C00022000 | 2024-06-21 1:18PM EDT | 22.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 201 | 7,999 | 45.31% |
| AAL250117C00025000 | 2024-06-21 3:44PM EDT | 25.00 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 221 | 9,978 | 48.44% |
| AAL250117C00027000 | 2024-06-20 3:59PM EDT | 27.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 57 | 3,617 | 50.78% |
| AAL250117C00030000 | 2024-06-20 3:58PM EDT | 30.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 66 | 9,701 | 53.91% |
| AAL250117C00035000 | 2024-06-18 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 2,603 | 59.38% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250117P00001000 | 2024-05-30 10:07AM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,561 | 137.50% |
| AAL250117P00002000 | 2024-06-18 3:01PM EDT | 2.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5,513 | 96.88% |
| AAL250117P00003000 | 2024-06-12 11:25AM EDT | 3.00 | 0.02 | 0.01 | 0.26 | 0.00 | - | 120 | 13,819 | 115.23% |
| AAL250117P00004000 | 2024-06-14 3:43PM EDT | 4.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 20 | 5,686 | 76.17% |
| AAL250117P00005000 | 2024-06-21 12:31PM EDT | 5.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 40 | 138,119 | 57.42% |
| AAL250117P00008000 | 2024-06-20 12:30PM EDT | 8.00 | 0.21 | 0.21 | 0.24 | +0.01 | +5.00% | 3 | 99,266 | 43.16% |
| AAL250117P00010000 | 2024-06-21 2:59PM EDT | 10.00 | 0.65 | 0.63 | 0.68 | 0.00 | - | 156 | 93,218 | 37.21% |
| AAL250117P00012000 | 2024-06-21 1:29PM EDT | 12.00 | 1.56 | 1.40 | 1.60 | -0.01 | -0.64% | 15 | 87,230 | 33.11% |
| AAL250117P00015000 | 2024-06-21 11:26AM EDT | 15.00 | 3.85 | 3.80 | 3.95 | +0.01 | +0.26% | 106 | 40,778 | 30.76% |
| AAL250117P00017000 | 2024-06-21 2:44PM EDT | 17.00 | 5.55 | 5.75 | 6.30 | -0.15 | -2.63% | 400 | 805 | 56.25% |
| AAL250117P00020000 | 2024-06-21 12:05PM EDT | 20.00 | 8.75 | 7.75 | 9.85 | -0.02 | -0.23% | 3 | 4 | 89.01% |
| AAL250117P00022000 | 2024-05-31 10:36AM EDT | 22.00 | 10.65 | 9.75 | 11.80 | 0.00 | - | 1 | 1 | 94.58% |
| AAL250117P00025000 | 2024-05-16 9:46AM EDT | 25.00 | 10.25 | 12.40 | 15.80 | 0.00 | - | 300 | 0 | 73.54% |
| AAL250117P00027000 | 2023-08-09 12:23PM EDT | 27.00 | 11.17 | 12.90 | 13.10 | 0.00 | - | 25 | 0 | 0.00% |
| AAL250117P00030000 | 2023-08-29 10:44AM EDT | 30.00 | 15.01 | 17.00 | 17.10 | 0.00 | - | 10 | 0 | 0.00% |
| AAL250117P00035000 | 2023-09-01 11:18AM EDT | 35.00 | 20.33 | 22.15 | 22.25 | 0.00 | - | 20 | 0 | 0.00% |
