Deutsche Märkte öffnen in 4 Stunden 17 Minuten
Nikkei 225
38.265,77 -8,28 (-0,02%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.424,15 -2.328,20 (-4,18%) CMC Crypto 200
1.255,57 -83,50 (-6,23%) 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:13.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00013000 | 2024-05-01 3:37PM EDT | 2024-05-03 | 0.69 | 0.59 | 0.63 | +0.06 | +9.52% | 744 | 673 | 50.78% |
| AAL240510C00013000 | 2024-05-01 3:50PM EDT | 2024-05-10 | 0.73 | 0.69 | 0.73 | +0.04 | +5.80% | 352 | 1,666 | 44.53% |
| AAL240517C00013000 | 2024-05-01 3:28PM EDT | 2024-05-17 | 0.93 | 0.79 | 0.82 | +0.13 | +16.25% | 74 | 5,854 | 42.77% |
| AAL240524C00013000 | 2024-04-30 2:30PM EDT | 2024-05-24 | 0.93 | 0.50 | 0.91 | 0.00 | - | 2 | 170 | 43.16% |
| AAL240531C00013000 | 2024-04-29 9:41AM EDT | 2024-05-31 | 1.30 | 0.41 | 1.47 | 0.00 | - | 2 | 112 | 76.27% |
| AAL240607C00013000 | 2024-04-29 9:31AM EDT | 2024-06-07 | 1.34 | 0.98 | 1.04 | 0.00 | - | 1 | 4 | 42.29% |
| AAL240621C00013000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 1.16 | 1.11 | 1.13 | +0.06 | +5.45% | 212 | 9,807 | 40.72% |
| AAL240719C00013000 | 2024-05-01 3:14PM EDT | 2024-07-19 | 1.50 | 1.09 | 1.40 | +0.13 | +9.49% | 96 | 317 | 44.04% |
| AAL240816C00013000 | 2024-05-01 1:54PM EDT | 2024-08-16 | 1.54 | 1.24 | 1.58 | +0.03 | +1.99% | 100 | 719 | 44.34% |
| AAL240920C00013000 | 2024-05-01 2:53PM EDT | 2024-09-20 | 1.87 | 1.72 | 1.78 | +0.13 | +7.47% | 23 | 1,340 | 44.63% |
| AAL241115C00013000 | 2024-05-01 3:47PM EDT | 2024-11-15 | 2.10 | 0.43 | 2.08 | -0.05 | -2.33% | 5 | 195 | 45.65% |
| AAL251219C00013000 | 2024-04-30 2:50PM EDT | 2025-12-19 | 3.40 | 3.35 | 4.10 | 0.00 | - | 7 | 931 | 51.47% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00013000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,027 | 3,999 | 45.31% |
| AAL240510P00013000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 1,566 | 1,983 | 39.84% |
| AAL240517P00013000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 0.17 | 0.18 | 0.20 | -0.05 | -22.73% | 1,818 | 20,701 | 38.67% |
| AAL240524P00013000 | 2024-05-01 3:17PM EDT | 2024-05-24 | 0.25 | 0.25 | 0.27 | -0.02 | -7.41% | 62 | 402 | 38.28% |
| AAL240531P00013000 | 2024-05-01 3:18PM EDT | 2024-05-31 | 0.25 | 0.29 | 0.32 | -0.09 | -26.47% | 141 | 649 | 37.11% |
| AAL240607P00013000 | 2024-05-01 3:23PM EDT | 2024-06-07 | 0.30 | 0.33 | 0.38 | -0.08 | -21.05% | 47 | 495 | 37.21% |
| AAL240621P00013000 | 2024-05-01 3:26PM EDT | 2024-06-21 | 0.39 | 0.43 | 0.45 | -0.08 | -17.02% | 1,774 | 86,684 | 35.45% |
| AAL240719P00013000 | 2024-05-01 2:54PM EDT | 2024-07-19 | 0.58 | 0.61 | 0.64 | -0.03 | -4.92% | 4,277 | 10,520 | 36.52% |
| AAL240816P00013000 | 2024-05-01 3:36PM EDT | 2024-08-16 | 0.75 | 0.75 | 0.79 | -0.03 | -3.85% | 2,557 | 6,606 | 36.82% |
| AAL240920P00013000 | 2024-05-01 11:15AM EDT | 2024-09-20 | 0.97 | 0.87 | 0.93 | +0.18 | +22.78% | 10 | 10,080 | 36.33% |
| AAL241115P00013000 | 2024-05-01 9:50AM EDT | 2024-11-15 | 1.19 | 1.09 | 1.15 | +0.08 | +7.21% | 1 | 9,035 | 36.52% |
| AAL251219P00013000 | 2024-04-29 10:50AM EDT | 2025-12-19 | 1.88 | 1.39 | 2.00 | 0.00 | - | 10 | 12,353 | 33.89% |
