Deutsche Märkte schließen in 6 Stunden 45 Minuten
DAX
18.455,69 +81,16 (+0,44%) Euro Stoxx 50
4.988,25 +22,45 (+0,45%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.369,40 0,00 (0,00%) EUR/USD
1,0803 +0,0015 (+0,14%) Bitcoin EUR
53.433,59 -2.820,42 (-5,01%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250321C00003000 | 2024-06-10 12:22PM EDT | 3.00 | 8.55 | 8.20 | 8.35 | 0.00 | - | 1 | 1 | 106.25% |
| AAL250321C00005000 | 2024-06-28 10:32AM EDT | 5.00 | 6.60 | 6.30 | 7.45 | 0.00 | - | 10 | 32 | 113.28% |
| AAL250321C00006000 | 2024-06-25 3:30PM EDT | 6.00 | 5.50 | 5.40 | 5.85 | 0.00 | - | - | 0 | 78.91% |
| AAL250321C00007000 | 2024-06-27 12:13PM EDT | 7.00 | 4.60 | 4.50 | 5.60 | 0.00 | - | - | 0 | 83.59% |
| AAL250321C00008000 | 2024-06-21 2:56PM EDT | 8.00 | 3.85 | 3.65 | 3.80 | 0.00 | - | 1 | 0 | 54.79% |
| AAL250321C00010000 | 2024-07-02 1:49PM EDT | 10.00 | 2.18 | 2.27 | 2.90 | 0.00 | - | 5 | 0 | 56.01% |
| AAL250321C00011000 | 2024-07-02 2:33PM EDT | 11.00 | 1.67 | 1.70 | 1.76 | 0.00 | - | 6 | 158 | 45.80% |
| AAL250321C00012000 | 2024-07-03 12:40PM EDT | 12.00 | 1.30 | 1.25 | 1.31 | +0.06 | +4.84% | 31 | 0 | 44.24% |
| AAL250321C00013000 | 2024-07-03 10:33AM EDT | 13.00 | 0.95 | 0.90 | 0.96 | +0.07 | +7.95% | 15 | 7,647 | 43.12% |
| AAL250321C00014000 | 2024-07-01 1:44PM EDT | 14.00 | 0.66 | 0.64 | 0.70 | 0.00 | - | 50 | 348 | 42.48% |
| AAL250321C00015000 | 2024-07-03 12:21PM EDT | 15.00 | 0.49 | 0.45 | 0.52 | +0.03 | +6.52% | 5 | 0 | 42.48% |
| AAL250321C00016000 | 2024-07-02 10:04AM EDT | 16.00 | 0.31 | 0.33 | 0.37 | 0.00 | - | 16 | 0 | 41.90% |
| AAL250321C00017000 | 2024-07-03 12:58PM EDT | 17.00 | 0.25 | 0.23 | 0.28 | +0.01 | +4.17% | 4 | 892 | 42.29% |
| AAL250321C00020000 | 2024-07-03 10:11AM EDT | 20.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 20 | 0 | 42.97% |
| AAL250321C00022000 | 2024-07-01 2:27PM EDT | 22.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 1,072 | 50.20% |
| AAL250321C00025000 | 2024-07-01 12:30PM EDT | 25.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 1 | 133 | 59.08% |
| AAL250321C00027000 | 2024-06-03 12:18PM EDT | 27.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 50 | 269 | 69.34% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250321P00005000 | 2024-06-26 9:42AM EDT | 5.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 53.13% |
| AAL250321P00007000 | 2024-07-01 3:31PM EDT | 7.00 | 0.17 | 0.14 | 0.18 | 0.00 | - | 101 | 0 | 45.02% |
| AAL250321P00008000 | 2024-06-27 10:15AM EDT | 8.00 | 0.28 | 0.25 | 0.31 | 0.00 | - | 13 | 0 | 41.70% |
| AAL250321P00009000 | 2024-07-02 1:11PM EDT | 9.00 | 0.52 | 0.46 | 0.51 | 0.00 | - | 7,510 | 7,525 | 38.77% |
| AAL250321P00010000 | 2024-07-03 9:40AM EDT | 10.00 | 0.80 | 0.77 | 0.82 | -0.04 | -4.76% | 1 | 0 | 36.82% |
| AAL250321P00011000 | 2024-07-03 12:46PM EDT | 11.00 | 1.22 | 1.12 | 1.24 | -0.05 | -3.94% | 4,252 | 76 | 34.96% |
| AAL250321P00012000 | 2024-07-03 12:48PM EDT | 12.00 | 1.72 | 0.69 | 1.77 | -0.08 | -4.44% | 7,000 | 0 | 33.01% |
| AAL250321P00013000 | 2024-07-02 1:35PM EDT | 13.00 | 2.49 | 2.37 | 2.43 | 0.00 | - | 5 | 0 | 31.54% |
| AAL250321P00015000 | 2024-07-02 9:42AM EDT | 15.00 | 4.05 | 3.95 | 4.05 | 0.00 | - | 1 | 0 | 29.10% |
| AAL250321P00017000 | 2024-07-01 3:10PM EDT | 17.00 | 5.97 | 4.40 | 7.45 | 0.00 | - | 2 | 6 | 83.25% |
| AAL250321P00020000 | 2024-05-23 9:59AM EDT | 20.00 | 6.05 | 8.30 | 10.60 | 0.00 | - | 17 | 0 | 64.50% |
