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
60.226,64 +317,02 (+0,53%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Juli 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250718C00001000 | 2023-06-16 11:12AM EDT | 1.00 | 15.66 | 16.75 | 17.55 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250718C00002000 | 2023-09-27 1:05PM EDT | 2.00 | 10.85 | 9.10 | 9.35 | 0.00 | - | 1 | 24 | 79.69% |
| AAL250718C00003000 | 2024-05-30 3:44PM EDT | 3.00 | 8.70 | 8.00 | 9.25 | 0.00 | - | 5 | 32 | 115.82% |
| AAL250718C00004000 | 2024-05-29 9:35AM EDT | 4.00 | 8.00 | 7.45 | 8.40 | 0.00 | - | 5 | 5 | 112.31% |
| AAL250718C00005000 | 2024-06-17 3:50PM EDT | 5.00 | 6.80 | 6.10 | 8.65 | 0.00 | - | 11 | 22 | 113.87% |
| AAL250718C00008000 | 2024-06-14 10:08AM EDT | 8.00 | 4.44 | 4.00 | 4.15 | 0.00 | - | 21 | 342 | 54.10% |
| AAL250718C00010000 | 2024-06-20 11:26AM EDT | 10.00 | 2.76 | 2.69 | 2.75 | 0.00 | - | 2 | 324 | 48.44% |
| AAL250718C00012000 | 2024-06-21 3:57PM EDT | 12.00 | 1.72 | 1.66 | 1.71 | -0.02 | -1.15% | 14 | 6,110 | 43.95% |
| AAL250718C00015000 | 2024-06-21 3:28PM EDT | 15.00 | 0.79 | 0.73 | 0.78 | -0.01 | -1.25% | 14 | 2,941 | 40.72% |
| AAL250718C00017000 | 2024-06-20 3:23PM EDT | 17.00 | 0.46 | 0.42 | 0.47 | 0.00 | - | 1 | 742 | 40.23% |
| AAL250718C00020000 | 2024-06-20 11:29AM EDT | 20.00 | 0.22 | 0.19 | 0.40 | 0.00 | - | 1 | 2,285 | 46.78% |
| AAL250718C00022000 | 2024-06-14 9:59AM EDT | 22.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | 1 | 999 | 40.63% |
| AAL250718C00025000 | 2024-06-21 3:50PM EDT | 25.00 | 0.08 | 0.06 | 0.11 | -0.01 | -11.11% | 200 | 4,539 | 43.56% |
| AAL250718C00027000 | 2024-06-17 11:31AM EDT | 27.00 | 0.06 | 0.00 | 1.07 | 0.00 | - | 100 | 293 | 66.06% |
| AAL250718C00030000 | 2024-06-17 10:17AM EDT | 30.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | 188 | 2,057 | 87.21% |
| AAL250718C00035000 | 2024-06-21 9:36AM EDT | 35.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 100 | 14,940 | 51.56% |
Putsfür18. Juli 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL250718P00001000 | 2024-01-16 12:06PM EDT | 1.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 5 | 0 | 142.19% |
| AAL250718P00002000 | 2023-12-26 4:59PM EDT | 2.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 3 | 258 | 88.28% |
| AAL250718P00003000 | 2024-02-16 11:18AM EDT | 3.00 | 0.09 | 0.01 | 0.19 | 0.00 | - | 196 | 996 | 78.91% |
| AAL250718P00004000 | 2024-06-12 11:54AM EDT | 4.00 | 0.04 | 0.00 | 2.20 | 0.00 | - | 2 | 59 | 135.45% |
| AAL250718P00005000 | 2024-06-21 1:03PM EDT | 5.00 | 0.13 | 0.09 | 0.18 | +0.03 | +30.00% | 3 | 96,035 | 53.91% |
| AAL250718P00008000 | 2024-06-13 10:19AM EDT | 8.00 | 0.41 | 0.40 | 0.46 | 0.00 | - | 20 | 24,454 | 40.19% |
| AAL250718P00010000 | 2024-06-21 1:03PM EDT | 10.00 | 0.97 | 0.96 | 1.01 | +0.04 | +4.30% | 13 | 6,939 | 35.35% |
| AAL250718P00012000 | 2024-06-14 12:05PM EDT | 12.00 | 1.94 | 1.37 | 1.92 | 0.00 | - | 26 | 11,347 | 31.20% |
| AAL250718P00015000 | 2024-06-21 1:03PM EDT | 15.00 | 4.00 | 2.42 | 4.95 | +0.10 | +2.56% | 1 | 1,667 | 49.41% |
| AAL250718P00017000 | 2024-06-14 9:55AM EDT | 17.00 | 5.73 | 4.20 | 7.80 | 0.00 | - | 2 | 1,591 | 76.76% |
| AAL250718P00020000 | 2024-05-22 10:26AM EDT | 20.00 | 5.85 | 7.75 | 10.90 | 0.00 | - | 37 | 3 | 50.88% |
| AAL250718P00022000 | 2024-03-08 10:57AM EDT | 22.00 | 7.15 | 7.55 | 9.40 | 0.00 | - | 281 | 506 | 0.00% |
| AAL250718P00030000 | 2023-05-25 10:36AM EDT | 30.00 | 15.75 | 13.60 | 14.00 | 0.00 | - | - | 0 | 0.00% |
| AAL250718P00035000 | 2024-03-28 12:37PM EDT | 35.00 | 19.70 | 19.15 | 22.40 | 0.00 | - | 10 | 0 | 0.00% |
