Deutsche Märkte schließen in 4 Stunden 16 Minuten
DAX
18.560,25 -117,62 (-0,63%) Euro Stoxx 50
4.991,24 -39,11 (-0,78%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.346,60 -9,90 (-0,42%) EUR/USD
1,0841 -0,0019 (-0,17%) Bitcoin EUR
62.526,52 -696,53 (-1,10%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:5.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240531C00005000 | 2024-05-28 12:44PM EDT | 2024-05-31 | 8.75 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| AAL240621C00005000 | 2024-05-15 10:25AM EDT | 2024-06-21 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240816C00005000 | 2024-02-29 2:25PM EDT | 2024-08-16 | 10.75 | 10.35 | 10.50 | 0.00 | - | - | 2 | 360.74% |
| AAL240920C00005000 | 2024-05-21 2:16PM EDT | 2024-09-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| AAL241115C00005000 | 2024-05-20 1:45PM EDT | 2024-11-15 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAL250117C00005000 | 2024-05-23 11:05AM EDT | 2025-01-17 | 8.85 | 0.00 | 0.00 | 0.00 | - | 9 | 1,519 | 0.00% |
| AAL250321C00005000 | 2024-05-20 2:27PM EDT | 2025-03-21 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAL250620C00005000 | 2024-05-23 2:27PM EDT | 2025-06-20 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| AAL250718C00005000 | 2024-04-25 12:23PM EDT | 2025-07-18 | 9.03 | 8.80 | 9.30 | 0.00 | - | 10 | 21 | 91.80% |
| AAL251219C00005000 | 2024-05-09 12:24PM EDT | 2025-12-19 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| AAL260116C00005000 | 2024-05-22 10:30AM EDT | 2026-01-16 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| AAL260618C00005000 | 2024-04-16 1:46PM EDT | 2026-06-18 | 8.22 | 9.05 | 10.85 | 0.00 | - | 1 | 13 | 100.93% |
| AAL261218C00005000 | 2024-05-16 10:27AM EDT | 2026-12-18 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240621P00005000 | 2024-05-22 1:11PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 52,955 | 50.00% |
| AAL240816P00005000 | 2024-02-22 4:58PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 112.50% |
| AAL240920P00005000 | 2024-05-23 11:18AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 1,816 | 50.00% |
| AAL250117P00005000 | 2024-05-24 10:02AM EDT | 2025-01-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 119,397 | 25.00% |
| AAL250620P00005000 | 2024-05-22 12:23PM EDT | 2025-06-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 81,408 | 25.00% |
| AAL250718P00005000 | 2024-05-21 10:37AM EDT | 2025-07-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 350 | 96,033 | 25.00% |
| AAL251219P00005000 | 2024-05-28 10:02AM EDT | 2025-12-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 70 | 165,892 | 25.00% |
| AAL260116P00005000 | 2024-05-28 3:47PM EDT | 2026-01-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 16,178 | 25.00% |
| AAL260618P00005000 | 2024-05-28 3:54PM EDT | 2026-06-18 | 0.26 | 0.00 | 0.00 | 0.00 | - | 419 | 87,010 | 12.50% |
| AAL261218P00005000 | 2024-05-28 1:00PM EDT | 2026-12-18 | 0.29 | 0.00 | 0.00 | 0.00 | - | 26 | 153 | 12.50% |
