Deutsche Märkte öffnen in 28 Minuten
Nikkei 225
37.068,35 -1.011,35 (-2,66%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.303,00 +790,54 (+1,37%) CMC Crypto 200
1.280,35 -32,27 (-2,46%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240419C00004000 | 2024-04-15 3:21PM EDT | 4.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAL240419C00005000 | 2024-04-15 2:32PM EDT | 5.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAL240419C00006000 | 2024-04-15 2:32PM EDT | 6.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAL240419C00007000 | 2024-04-15 3:11PM EDT | 7.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAL240419C00008000 | 2024-03-04 11:34AM EDT | 8.00 | 8.05 | 5.45 | 7.40 | 0.00 | - | 27 | 26 | 1,009.38% |
| AAL240419C00008500 | 2024-04-02 3:21PM EDT | 8.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240419C00009000 | 2024-04-02 11:48AM EDT | 9.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL240419C00009500 | 2024-04-17 2:28PM EDT | 9.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAL240419C00010000 | 2024-04-17 3:27PM EDT | 10.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AAL240419C00010500 | 2024-04-17 3:27PM EDT | 10.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| AAL240419C00011000 | 2024-04-18 2:16PM EDT | 11.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AAL240419C00011500 | 2024-04-18 3:29PM EDT | 11.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL240419C00012000 | 2024-04-18 3:18PM EDT | 12.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAL240419C00012500 | 2024-04-18 2:15PM EDT | 12.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAL240419C00013000 | 2024-04-18 3:48PM EDT | 13.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 0.00% |
| AAL240419C00013500 | 2024-04-18 3:58PM EDT | 13.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,161 | 0 | 0.00% |
| AAL240419C00014000 | 2024-04-18 3:57PM EDT | 14.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4,225 | 0 | 0.00% |
| AAL240419C00014500 | 2024-04-18 3:59PM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8,903 | 0 | 25.00% |
| AAL240419C00015000 | 2024-04-18 3:43PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,748 | 0 | 50.00% |
| AAL240419C00015500 | 2024-04-18 2:57PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| AAL240419C00016000 | 2024-04-18 3:43PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| AAL240419C00016500 | 2024-04-18 11:47AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| AAL240419C00017000 | 2024-04-17 12:11PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AAL240419C00017500 | 2024-04-12 12:33PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240419C00018000 | 2024-04-18 10:23AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240419C00018500 | 2024-03-27 9:34AM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AAL240419C00019000 | 2024-04-12 10:16AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAL240419C00020000 | 2024-04-10 2:16PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AAL240419C00021000 | 2024-04-10 3:37PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240419C00022000 | 2024-03-04 11:46AM EDT | 22.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 6 | 223 | 543.75% |
| AAL240419C00023000 | 2024-03-04 11:13AM EDT | 23.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 300 | 616 | 582.81% |
| AAL240419C00024000 | 2024-03-04 11:15AM EDT | 24.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 50 | 150 | 528.13% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240419P00009000 | 2024-03-12 10:54AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 0 | 375.00% |
| AAL240419P00009500 | 2024-04-08 9:30AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAL240419P00010000 | 2024-04-15 1:57PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240419P00010500 | 2024-04-17 1:41PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240419P00011000 | 2024-04-17 9:50AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAL240419P00011500 | 2024-04-17 9:50AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAL240419P00012000 | 2024-04-18 3:18PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAL240419P00012500 | 2024-04-18 3:18PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 50.00% |
| AAL240419P00013000 | 2024-04-18 3:43PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 964 | 0 | 50.00% |
| AAL240419P00013500 | 2024-04-18 3:56PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,260 | 0 | 25.00% |
| AAL240419P00014000 | 2024-04-18 3:59PM EDT | 14.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,166 | 0 | 1.56% |
| AAL240419P00014500 | 2024-04-18 3:53PM EDT | 14.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,383 | 0 | 0.00% |
| AAL240419P00015000 | 2024-04-18 3:45PM EDT | 15.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2,103 | 0 | 0.00% |
| AAL240419P00015500 | 2024-04-18 2:57PM EDT | 15.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAL240419P00016000 | 2024-04-18 2:57PM EDT | 16.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL240419P00016500 | 2024-04-18 9:30AM EDT | 16.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL240419P00017000 | 2024-04-16 9:30AM EDT | 17.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL240419P00017500 | 2024-04-02 10:01AM EDT | 17.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAL240419P00018000 | 2024-04-02 10:59AM EDT | 18.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAL240419P00018500 | 2024-04-02 10:59AM EDT | 18.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240419P00019000 | 2024-04-02 10:48AM EDT | 19.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240419P00020000 | 2024-04-02 3:25PM EDT | 20.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240419P00021000 | 2024-04-02 3:25PM EDT | 21.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240419P00023000 | 2024-04-18 10:22AM EDT | 23.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240419P00024000 | 2024-04-10 9:31AM EDT | 24.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240419P00026000 | 2024-04-17 3:27PM EDT | 26.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AAL240419P00030000 | 2024-03-28 2:56PM EDT | 30.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
