Deutsche Märkte schließen in 6 Stunden 54 Minuten
DAX
18.586,98 -90,89 (-0,49%) Euro Stoxx 50
5.003,30 -27,05 (-0,54%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.348,70 -7,80 (-0,33%) EUR/USD
1,0839 -0,0022 (-0,21%) Bitcoin EUR
62.577,91 -110,68 (-0,18%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:3.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621C00003000 | 2024-05-14 10:02AM EDT | 2024-06-21 | 12.31 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 0.00% |
| AAL240816C00003000 | 2024-04-18 3:55PM EDT | 2024-08-16 | 11.00 | 10.90 | 11.85 | 0.00 | - | 2 | 8 | 369.14% |
| AAL240920C00003000 | 2024-05-14 10:39AM EDT | 2024-09-20 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL241115C00003000 | 2024-04-22 3:40PM EDT | 2024-11-15 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250117C00003000 | 2024-05-23 2:35PM EDT | 2025-01-17 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250620C00003000 | 2024-05-14 9:32AM EDT | 2025-06-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL250718C00003000 | 2024-03-12 9:47AM EDT | 2025-07-18 | 11.15 | 9.70 | 11.70 | 0.00 | - | 12 | 25 | 104.10% |
| AAL251219C00003000 | 2023-11-13 10:36AM EDT | 2025-12-19 | 8.98 | 10.30 | 11.60 | 0.00 | - | 6 | 1 | 108.98% |
| AAL260116C00003000 | 2024-01-17 11:31AM EDT | 2026-01-16 | 10.55 | 11.85 | 12.50 | 0.00 | - | 1 | 4 | 190.63% |
| AAL260618C00003000 | 2024-03-21 12:16PM EDT | 2026-06-18 | 11.80 | 9.15 | 13.85 | 0.00 | - | 6 | 16 | 127.73% |
| AAL261218C00003000 | 2024-05-23 3:57PM EDT | 2026-12-18 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00003000 | 2024-04-01 11:32AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 300 | 10,542 | 243.75% |
| AAL240816P00003000 | 2024-04-09 3:07PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.47 | 0.00 | - | - | 1 | 231.25% |
| AAL240920P00003000 | 2024-02-20 11:32AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.02 | 0.00 | - | 89 | 315 | 110.94% |
| AAL241115P00003000 | 2024-05-28 9:30AM EDT | 2024-11-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAL250117P00003000 | 2024-05-07 2:42PM EDT | 2025-01-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| AAL250620P00003000 | 2024-05-08 10:08AM EDT | 2025-06-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AAL250718P00003000 | 2024-02-16 11:18AM EDT | 2025-07-18 | 0.09 | 0.01 | 0.19 | 0.00 | - | 196 | 996 | 83.59% |
| AAL251219P00003000 | 2024-04-16 9:45AM EDT | 2025-12-19 | 0.15 | 0.01 | 0.29 | 0.00 | - | 56 | 23,645 | 77.73% |
| AAL260116P00003000 | 2024-02-29 11:12AM EDT | 2026-01-16 | 0.11 | 0.04 | 1.19 | 0.00 | - | 11 | 77 | 113.77% |
| AAL260618P00003000 | 2024-05-22 1:40PM EDT | 2026-06-18 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAL261218P00003000 | 2024-04-24 11:42AM EDT | 2026-12-18 | 0.18 | 0.10 | 4.45 | 0.00 | - | 2 | 11 | 192.58% |
