Deutsche Märkte schließen in 6 Stunden 29 Minuten
DAX
18.451,76 +77,23 (+0,42%) Euro Stoxx 50
4.988,63 +22,83 (+0,46%) 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
53.329,57 -2.715,94 (-4,85%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250221C00007000 | 2024-06-25 3:34PM EDT | 7.00 | 4.60 | 4.45 | 4.70 | 0.00 | - | - | 2 | 64.84% |
| AAL250221C00008000 | 2024-06-25 10:26AM EDT | 8.00 | 3.75 | 3.60 | 3.70 | 0.00 | - | - | 0 | 54.69% |
| AAL250221C00009000 | 2024-07-02 9:42AM EDT | 9.00 | 2.85 | 2.84 | 3.60 | 0.00 | - | 1 | 0 | 62.70% |
| AAL250221C00010000 | 2024-06-21 10:25AM EDT | 10.00 | 2.21 | 2.18 | 2.33 | -0.10 | -4.33% | 5 | 0 | 51.27% |
| AAL250221C00011000 | 2024-07-02 1:03PM EDT | 11.00 | 1.55 | 1.61 | 1.67 | 0.00 | - | 54 | 69 | 45.90% |
| AAL250221C00012000 | 2024-07-02 1:23PM EDT | 12.00 | 1.12 | 1.14 | 1.21 | 0.00 | - | 4 | 82 | 43.99% |
| AAL250221C00013000 | 2024-07-02 2:10PM EDT | 13.00 | 0.79 | 0.79 | 0.86 | 0.00 | - | 17 | 0 | 42.68% |
| AAL250221C00014000 | 2024-07-02 9:39AM EDT | 14.00 | 0.56 | 0.56 | 0.65 | 0.00 | - | 1 | 7 | 43.36% |
| AAL250221C00015000 | 2024-07-02 2:18PM EDT | 15.00 | 0.38 | 0.39 | 0.44 | 0.00 | - | 1 | 0 | 42.09% |
| AAL250221C00016000 | 2024-06-27 3:04PM EDT | 16.00 | 0.31 | 0.26 | 0.32 | 0.00 | - | - | 8 | 42.29% |
| AAL250221C00017000 | 2024-07-03 12:54PM EDT | 17.00 | 0.20 | 0.18 | 0.25 | +0.02 | +11.11% | 25 | 0 | 43.26% |
| AAL250221C00019000 | 2024-06-25 11:08AM EDT | 19.00 | 0.10 | 0.09 | 0.14 | 0.00 | - | - | 0 | 43.95% |
| AAL250221C00020000 | 2024-07-01 10:06AM EDT | 20.00 | 0.08 | 0.07 | 0.12 | 0.00 | - | 184 | 0 | 45.51% |
Putsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250221P00007000 | 2024-07-02 3:56PM EDT | 7.00 | 0.16 | 0.11 | 0.16 | 0.00 | - | 10 | 0 | 46.09% |
| AAL250221P00009000 | 2024-07-02 2:54PM EDT | 9.00 | 0.48 | 0.41 | 0.48 | 0.00 | - | 281 | 466 | 39.84% |
| AAL250221P00010000 | 2024-07-02 10:37AM EDT | 10.00 | 0.77 | 0.71 | 0.76 | 0.00 | - | 96 | 507 | 37.01% |
| AAL250221P00011000 | 2024-07-02 10:27AM EDT | 11.00 | 1.20 | 1.13 | 1.16 | 0.00 | - | 3 | 0 | 34.72% |
| AAL250221P00012000 | 2024-07-02 9:49AM EDT | 12.00 | 1.71 | 1.66 | 1.71 | 0.00 | - | 10 | 0 | 33.25% |
| AAL250221P00015000 | 2024-07-03 11:07AM EDT | 15.00 | 3.95 | 3.90 | 4.05 | +0.10 | +2.60% | 1 | 291 | 30.76% |
