Deutsche Märkte öffnen in 1 Stunde 38 Minute
Nikkei 225
39.157,46 +119,30 (+0,31%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
63.089,97 -1.530,08 (-2,37%) CMC Crypto 200
1.408,90 -37,78 (-2,61%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:17.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240614C00017000 | 2024-06-03 10:21AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| AAL240621C00017000 | 2024-06-07 2:07PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAL240628C00017000 | 2024-06-07 9:42AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAL240705C00017000 | 2024-06-03 12:27PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAL240719C00017000 | 2024-06-10 9:49AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAL240816C00017000 | 2024-06-10 3:49PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| AAL240920C00017000 | 2024-06-10 11:45AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| AAL241115C00017000 | 2024-06-06 2:58PM EDT | 2024-11-15 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AAL250117C00017000 | 2024-06-10 3:58PM EDT | 2025-01-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| AAL250321C00017000 | 2024-06-10 11:41AM EDT | 2025-03-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAL250620C00017000 | 2024-06-10 11:24AM EDT | 2025-06-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| AAL250718C00017000 | 2024-06-07 3:03PM EDT | 2025-07-18 | 0.52 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AAL251219C00017000 | 2024-06-10 2:32PM EDT | 2025-12-19 | 0.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AAL260116C00017000 | 2024-06-10 10:03AM EDT | 2026-01-16 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAL260618C00017000 | 2024-06-10 10:04AM EDT | 2026-06-18 | 1.09 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AAL261218C00017000 | 2024-06-10 3:06PM EDT | 2026-12-18 | 1.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240614P00017000 | 2024-05-16 3:18PM EDT | 2024-06-14 | 2.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240621P00017000 | 2024-06-05 2:58PM EDT | 2024-06-21 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240628P00017000 | 2024-05-28 2:48PM EDT | 2024-06-28 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL240719P00017000 | 2024-06-03 3:05PM EDT | 2024-07-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL240816P00017000 | 2024-05-06 11:39AM EDT | 2024-08-16 | 2.86 | 4.95 | 7.20 | 0.00 | - | 35 | 0 | 99.22% |
| AAL240920P00017000 | 2024-05-31 12:46PM EDT | 2024-09-20 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL241115P00017000 | 2024-06-07 9:39AM EDT | 2024-11-15 | 5.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL250117P00017000 | 2024-06-05 1:06PM EDT | 2025-01-17 | 5.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAL250321P00017000 | 2024-06-05 11:42AM EDT | 2025-03-21 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250620P00017000 | 2024-06-07 1:29PM EDT | 2025-06-20 | 5.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL250718P00017000 | 2024-05-29 3:31PM EDT | 2025-07-18 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL251219P00017000 | 2024-05-31 11:52AM EDT | 2025-12-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL260116P00017000 | 2024-06-05 2:46PM EDT | 2026-01-16 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL260618P00017000 | 2024-06-03 3:02PM EDT | 2026-06-18 | 5.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAL261218P00017000 | 2024-05-30 10:01AM EDT | 2026-12-18 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
