Deutsche Märkte schließen in 4 Stunden 18 Minuten
DAX
18.561,38 -116,49 (-0,62%) Euro Stoxx 50
4.992,06 -38,29 (-0,76%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.346,70 -9,80 (-0,42%) EUR/USD
1,0844 -0,0016 (-0,15%) Bitcoin EUR
62.544,52 -656,59 (-1,04%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:20.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531C00020000 | 2024-05-24 12:08PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AAL240607C00020000 | 2024-05-17 2:14PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL240614C00020000 | 2024-05-20 12:07PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAL240621C00020000 | 2024-05-28 2:22PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 11,436 | 50.00% |
| AAL240628C00020000 | 2024-05-24 12:08PM EDT | 2024-06-28 | 0.27 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AAL240719C00020000 | 2024-05-20 11:05AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAL240816C00020000 | 2024-05-24 12:28PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 25.00% |
| AAL240920C00020000 | 2024-05-28 12:16PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAL241115C00020000 | 2024-05-28 12:02PM EDT | 2024-11-15 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 6,631 | 12.50% |
| AAL250117C00020000 | 2024-05-28 3:57PM EDT | 2025-01-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 57 | 13,866 | 12.50% |
| AAL250321C00020000 | 2024-05-28 11:45AM EDT | 2025-03-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 297 | 12.50% |
| AAL250620C00020000 | 2024-05-28 2:59PM EDT | 2025-06-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AAL250718C00020000 | 2024-05-24 12:27PM EDT | 2025-07-18 | 0.66 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| AAL251219C00020000 | 2024-05-28 1:05PM EDT | 2025-12-19 | 0.93 | 0.00 | 0.00 | 0.00 | - | 24 | 3,297 | 6.25% |
| AAL260116C00020000 | 2024-05-28 11:40AM EDT | 2026-01-16 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAL260618C00020000 | 2024-05-23 3:14PM EDT | 2026-06-18 | 1.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAL261218C00020000 | 2024-05-28 12:26PM EDT | 2026-12-18 | 1.73 | 0.00 | 0.00 | 0.00 | - | 11 | 626 | 6.25% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240607P00020000 | 2024-05-16 11:55AM EDT | 2024-06-07 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAL240621P00020000 | 2024-04-26 9:45AM EDT | 2024-06-21 | 6.16 | 6.10 | 6.20 | 0.00 | - | 20 | 0 | 0.00% |
| AAL240719P00020000 | 2024-04-29 1:26PM EDT | 2024-07-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAL240816P00020000 | 2024-02-06 11:07AM EDT | 2024-08-16 | 5.50 | 5.10 | 5.20 | 0.00 | - | - | 5 | 0.00% |
| AAL240920P00020000 | 2024-03-07 10:34AM EDT | 2024-09-20 | 5.20 | 5.05 | 8.15 | 0.00 | - | 5 | 0 | 111.48% |
| AAL241115P00020000 | 2024-04-03 12:33PM EDT | 2024-11-15 | 5.85 | 6.15 | 6.25 | 0.00 | - | 1 | 1 | 0.00% |
| AAL250117P00020000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AAL250321P00020000 | 2024-05-23 9:59AM EDT | 2025-03-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 17 | 314 | 0.00% |
| AAL250620P00020000 | 2024-05-28 9:48AM EDT | 2025-06-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 295 | 2,645 | 0.00% |
| AAL250718P00020000 | 2024-05-22 10:26AM EDT | 2025-07-18 | 5.85 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAL251219P00020000 | 2024-05-28 9:47AM EDT | 2025-12-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 1,895 | 0.00% |
| AAL260116P00020000 | 2024-05-28 9:58AM EDT | 2026-01-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 258 | 1,362 | 0.00% |
| AAL260618P00020000 | 2024-03-19 10:06AM EDT | 2026-06-18 | 6.35 | 5.40 | 7.00 | 0.00 | - | 1 | 10 | 26.00% |
| AAL261218P00020000 | 2024-04-04 3:13PM EDT | 2026-12-18 | 6.71 | 5.85 | 8.90 | 0.00 | - | 1 | 2 | 48.15% |
