Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.843,97 +44,98 (+0,12%) Bitcoin EUR
64.675,55 -161,48 (-0,25%) CMC Crypto 200
1.445,97 -0,70 (-0,05%) Nasdaq Compositive
17.204,06 +70,93 (+0,41%) S&P 500
5.362,32 +15,33 (+0,29%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:23PM EDT. Markt geöffnet.
Strike:25.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240614C00025000 | 2024-05-23 9:45AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 243.75% |
| AAL240621C00025000 | 2024-05-30 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 4,800 | 156.25% |
| AAL240719C00025000 | 2024-05-08 1:25PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 30 | 101.56% |
| AAL240816C00025000 | 2024-05-29 9:37AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.24 | 0.00 | - | 6 | 331 | 102.73% |
| AAL240920C00025000 | 2024-06-03 11:18AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 84.38% |
| AAL241115C00025000 | 2024-06-07 12:58PM EDT | 2024-11-15 | 0.05 | 0.01 | 0.05 | 0.00 | - | 100 | 352 | 53.91% |
| AAL250117C00025000 | 2024-06-10 11:29AM EDT | 2025-01-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 200 | 9,948 | 47.27% |
| AAL250321C00025000 | 2024-06-10 9:42AM EDT | 2025-03-21 | 0.03 | 0.02 | 0.55 | -0.01 | -25.00% | 100 | 33 | 60.35% |
| AAL250620C00025000 | 2024-06-10 9:48AM EDT | 2025-06-20 | 0.08 | 0.06 | 0.12 | -0.01 | -11.11% | 184 | 7,115 | 43.75% |
| AAL250718C00025000 | 2024-06-07 3:28PM EDT | 2025-07-18 | 0.09 | 0.08 | 0.11 | 0.00 | - | 14 | 4,535 | 41.50% |
| AAL251219C00025000 | 2024-06-07 1:57PM EDT | 2025-12-19 | 0.19 | 0.16 | 0.20 | 0.00 | - | 13 | 2,066 | 39.84% |
| AAL260116C00025000 | 2024-06-07 1:56PM EDT | 2026-01-16 | 0.19 | 0.17 | 0.21 | 0.00 | - | 15 | 853 | 39.26% |
| AAL260618C00025000 | 2024-06-07 11:33AM EDT | 2026-06-18 | 0.33 | 0.30 | 0.38 | 0.00 | - | 1 | 4,706 | 40.23% |
| AAL261218C00025000 | 2024-06-07 11:41AM EDT | 2026-12-18 | 0.47 | 0.47 | 0.64 | 0.00 | - | 3 | 1,544 | 41.60% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240614P00025000 | 2024-06-03 9:30AM EDT | 2024-06-14 | 13.37 | 12.90 | 13.55 | 0.00 | - | 6 | 0 | 326.56% |
| AAL240621P00025000 | 2024-01-31 4:05PM EDT | 2024-06-21 | 10.70 | 9.30 | 9.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAL241115P00025000 | 2024-05-29 3:09PM EDT | 2024-11-15 | 13.45 | 13.45 | 13.55 | 0.00 | - | 48 | 0 | 58.20% |
| AAL250117P00025000 | 2024-05-16 9:46AM EDT | 2025-01-17 | 10.25 | 13.45 | 13.55 | 0.00 | - | 300 | 0 | 49.22% |
| AAL250620P00025000 | 2024-02-23 1:44PM EDT | 2025-06-20 | 9.80 | 10.10 | 10.60 | 0.00 | - | 20 | 0 | 0.00% |
| AAL251219P00025000 | 2024-03-21 12:08PM EDT | 2025-12-19 | 10.35 | 8.70 | 13.45 | 0.00 | - | 6 | 0 | 0.00% |
| AAL260116P00025000 | 2024-06-07 9:44AM EDT | 2026-01-16 | 13.50 | 13.40 | 13.55 | 0.00 | - | 297 | 3 | 30.47% |
| AAL260618P00025000 | 2024-02-29 12:26PM EDT | 2026-06-18 | 9.45 | 7.60 | 10.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAL261218P00025000 | 2024-03-21 12:08PM EDT | 2026-12-18 | 10.43 | 8.50 | 13.50 | 0.00 | - | - | 6 | 18.75% |
