Deutsche Märkte öffnen in 3 Stunden 46 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.634,07 -2.326,42 (-4,16%) CMC Crypto 200
1.259,75 -79,32 (-5,92%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:10.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00010000 | 2024-04-25 10:53AM EDT | 2024-05-03 | 4.00 | 2.69 | 5.55 | 0.00 | - | 1 | 1 | 521.09% |
| AAL240517C00010000 | 2024-04-25 9:37AM EDT | 2024-05-17 | 3.65 | 2.55 | 5.20 | 0.00 | - | 200 | 226 | 146.09% |
| AAL240621C00010000 | 2024-04-29 3:31PM EDT | 2024-06-21 | 4.05 | 2.31 | 5.45 | 0.00 | - | 20 | 1,324 | 82.42% |
| AAL240719C00010000 | 2024-05-01 10:03AM EDT | 2024-07-19 | 3.62 | 2.19 | 5.60 | -0.28 | -7.18% | 10 | 13 | 67.29% |
| AAL240816C00010000 | 2024-04-29 12:32PM EDT | 2024-08-16 | 4.05 | 3.80 | 5.70 | 0.00 | - | 3 | 74 | 103.13% |
| AAL240920C00010000 | 2024-05-01 11:36AM EDT | 2024-09-20 | 3.99 | 2.83 | 4.05 | -0.13 | -3.16% | 10 | 919 | 58.40% |
| AAL241115C00010000 | 2024-04-30 12:32PM EDT | 2024-11-15 | 4.20 | 4.10 | 6.20 | 0.00 | - | 21 | 133 | 89.75% |
| AAL250117C00010000 | 2024-04-29 9:40AM EDT | 2025-01-17 | 4.61 | 4.30 | 4.55 | 0.00 | - | 2 | 5,053 | 55.86% |
| AAL250620C00010000 | 2024-04-30 2:44PM EDT | 2025-06-20 | 4.75 | 4.70 | 4.90 | 0.00 | - | 198 | 819 | 53.56% |
| AAL250718C00010000 | 2024-05-01 10:22AM EDT | 2025-07-18 | 4.70 | 4.80 | 5.50 | -0.10 | -2.08% | 6 | 250 | 59.96% |
| AAL251219C00010000 | 2024-04-19 11:27AM EDT | 2025-12-19 | 5.84 | 5.10 | 6.10 | 0.00 | - | 2 | 852 | 60.50% |
| AAL260116C00010000 | 2024-04-25 1:39PM EDT | 2026-01-16 | 5.60 | 5.20 | 5.85 | 0.00 | - | 1 | 294 | 57.72% |
| AAL260618C00010000 | 2024-04-26 9:47AM EDT | 2026-06-18 | 5.88 | 5.30 | 5.70 | 0.00 | - | 1 | 425 | 51.27% |
| AAL261218C00010000 | 2024-05-01 12:26PM EDT | 2026-12-18 | 5.89 | 5.80 | 6.05 | +0.01 | +0.17% | 1 | 604 | 52.71% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00010000 | 2024-04-24 2:15PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 474 | 193.75% |
| AAL240510P00010000 | 2024-04-16 1:11PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 389 | 96.88% |
| AAL240517P00010000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 37,472 | 73.44% |
| AAL240524P00010000 | 2024-04-29 1:34PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 113 | 77.34% |
| AAL240531P00010000 | 2024-04-29 3:10PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.57 | 0.00 | - | 7 | 181 | 105.47% |
| AAL240621P00010000 | 2024-05-01 3:15PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 17 | 146,928 | 50.78% |
| AAL240719P00010000 | 2024-04-30 11:21AM EDT | 2024-07-19 | 0.07 | 0.06 | 0.09 | 0.00 | - | 10 | 39 | 46.48% |
| AAL240816P00010000 | 2024-05-01 10:50AM EDT | 2024-08-16 | 0.14 | 0.12 | 0.14 | +0.02 | +16.67% | 6 | 51,379 | 44.92% |
| AAL240920P00010000 | 2024-05-01 3:02PM EDT | 2024-09-20 | 0.18 | 0.18 | 0.20 | -0.02 | -10.00% | 1 | 52,855 | 43.26% |
| AAL241115P00010000 | 2024-04-29 10:11AM EDT | 2024-11-15 | 0.28 | 0.29 | 0.32 | 0.00 | - | 15 | 7,191 | 42.77% |
| AAL250117P00010000 | 2024-04-30 1:27PM EDT | 2025-01-17 | 0.41 | 0.40 | 0.44 | 0.00 | - | 40 | 77,632 | 41.94% |
| AAL250620P00010000 | 2024-05-01 3:36PM EDT | 2025-06-20 | 0.68 | 0.65 | 0.69 | +0.05 | +7.94% | 252 | 52,451 | 40.28% |
| AAL250718P00010000 | 2024-04-30 1:31PM EDT | 2025-07-18 | 0.72 | 0.69 | 0.75 | 0.00 | - | 1,062 | 4,022 | 40.48% |
| AAL251219P00010000 | 2024-04-30 12:16PM EDT | 2025-12-19 | 0.91 | 0.46 | 1.01 | 0.00 | - | 2 | 39,478 | 40.41% |
| AAL260116P00010000 | 2024-04-24 11:52AM EDT | 2026-01-16 | 0.97 | 0.89 | 1.01 | 0.00 | - | 2 | 4,380 | 39.50% |
| AAL260618P00010000 | 2024-05-01 3:19PM EDT | 2026-06-18 | 1.18 | 0.75 | 1.27 | -0.03 | -2.48% | 500 | 13,770 | 40.04% |
| AAL261218P00010000 | 2024-05-01 3:19PM EDT | 2026-12-18 | 1.36 | 1.35 | 1.48 | +0.01 | +0.74% | 215 | 22,054 | 39.36% |
