Deutsche Märkte schließen in 2 Stunden 47 Minuten
DAX
17.954,25 +22,08 (+0,12%) Euro Stoxx 50
4.908,99 -12,23 (-0,25%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.308,40 -2,60 (-0,11%) EUR/USD
1,0715 -0,0003 (-0,03%) Bitcoin EUR
55.094,64 +840,89 (+1,55%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:12.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00012000 | 2024-05-01 12:11PM EDT | 2024-05-03 | 1.56 | 0.00 | 0.00 | 0.00 | - | 31 | 109 | 0.00% |
| AAL240510C00012000 | 2024-04-25 12:50PM EDT | 2024-05-10 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| AAL240517C00012000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 1.73 | 0.00 | 0.00 | 0.00 | - | 39 | 4,266 | 0.00% |
| AAL240524C00012000 | 2024-04-30 2:20PM EDT | 2024-05-24 | 1.73 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 0.00% |
| AAL240531C00012000 | 2024-05-01 11:38AM EDT | 2024-05-31 | 1.74 | 0.00 | 0.00 | 0.00 | - | 28 | 36 | 0.00% |
| AAL240607C00012000 | 2024-04-26 9:54AM EDT | 2024-06-07 | 1.99 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AAL240621C00012000 | 2024-05-01 2:00PM EDT | 2024-06-21 | 1.83 | 0.00 | 0.00 | 0.00 | - | 8 | 7,241 | 0.00% |
| AAL240719C00012000 | 2024-05-01 10:48AM EDT | 2024-07-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 50 | 141 | 0.00% |
| AAL240816C00012000 | 2024-05-01 10:31AM EDT | 2024-08-16 | 2.02 | 0.00 | 0.00 | 0.00 | - | 200 | 327 | 0.00% |
| AAL240920C00012000 | 2024-04-30 11:52AM EDT | 2024-09-20 | 2.47 | 0.00 | 0.00 | 0.00 | - | 3 | 1,006 | 0.00% |
| AAL241115C00012000 | 2024-04-25 9:57AM EDT | 2024-11-15 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 356 | 0.00% |
| AAL250117C00012000 | 2024-05-01 2:47PM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 77 | 6,048 | 0.00% |
| AAL250620C00012000 | 2024-05-01 2:56PM EDT | 2025-06-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 78 | 1,415 | 0.00% |
| AAL250718C00012000 | 2024-05-01 10:25AM EDT | 2025-07-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,305 | 0.00% |
| AAL260116C00012000 | 2024-05-01 3:15PM EDT | 2026-01-16 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 2,755 | 0.00% |
| AAL260618C00012000 | 2024-04-26 2:13PM EDT | 2026-06-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 540 | 0.00% |
| AAL261218C00012000 | 2024-05-01 3:21PM EDT | 2026-12-18 | 4.85 | 0.00 | 0.00 | 0.00 | - | 42 | 1,288 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00012000 | 2024-05-01 10:28AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,067 | 2,553 | 50.00% |
| AAL240510P00012000 | 2024-05-01 3:22PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 1,107 | 25.00% |
| AAL240517P00012000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 23,722 | 12.50% |
| AAL240524P00012000 | 2024-05-01 2:48PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,113 | 1,890 | 12.50% |
| AAL240531P00012000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 125 | 778 | 12.50% |
| AAL240607P00012000 | 2024-05-01 2:02PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 32 | 224 | 12.50% |
| AAL240621P00012000 | 2024-05-01 2:19PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,620 | 33,464 | 12.50% |
| AAL240719P00012000 | 2024-05-01 1:40PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 217 | 3,826 | 6.25% |
| AAL240816P00012000 | 2024-05-01 3:27PM EDT | 2024-08-16 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3,111 | 17,454 | 6.25% |
| AAL240920P00012000 | 2024-05-01 3:37PM EDT | 2024-09-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 31,363 | 108,440 | 6.25% |
| AAL241115P00012000 | 2024-05-01 3:25PM EDT | 2024-11-15 | 0.73 | 0.00 | 0.00 | 0.00 | - | 777 | 9,372 | 6.25% |
| AAL250117P00012000 | 2024-05-01 3:09PM EDT | 2025-01-17 | 0.86 | 0.00 | 0.00 | 0.00 | - | 11 | 79,290 | 3.13% |
| AAL250620P00012000 | 2024-04-29 3:06PM EDT | 2025-06-20 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 13,573 | 3.13% |
| AAL250718P00012000 | 2024-04-22 1:45PM EDT | 2025-07-18 | 1.14 | 0.00 | 0.00 | 0.00 | - | 259 | 10,989 | 3.13% |
| AAL260116P00012000 | 2024-04-30 1:00PM EDT | 2026-01-16 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11,271 | 3.13% |
| AAL260618P00012000 | 2024-04-25 10:54AM EDT | 2026-06-18 | 1.76 | 0.00 | 0.00 | 0.00 | - | 9 | 5,913 | 3.13% |
| AAL261218P00012000 | 2024-05-01 10:46AM EDT | 2026-12-18 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 234 | 1.56% |
