Deutsche Märkte schließen in 8 Stunden 16 Minuten
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.323,90 +12,90 (+0,56%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.889,48 -730,30 (-1,34%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:15.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00015000 | 2024-05-01 3:22PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| AAL240510C00015000 | 2024-05-01 3:28PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 946 | 0 | 12.50% |
| AAL240517C00015000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 12.50% |
| AAL240524C00015000 | 2024-05-01 3:16PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| AAL240531C00015000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| AAL240607C00015000 | 2024-05-01 12:38PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| AAL240621C00015000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,249 | 0 | 6.25% |
| AAL240719C00015000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 732 | 0 | 6.25% |
| AAL240816C00015000 | 2024-05-01 3:48PM EDT | 2024-08-16 | 0.67 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| AAL240920C00015000 | 2024-05-01 3:26PM EDT | 2024-09-20 | 0.87 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| AAL241115C00015000 | 2024-05-01 3:31PM EDT | 2024-11-15 | 1.18 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 3.13% |
| AAL250117C00015000 | 2024-05-01 3:52PM EDT | 2025-01-17 | 1.38 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 3.13% |
| AAL250620C00015000 | 2024-05-01 2:12PM EDT | 2025-06-20 | 1.96 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| AAL250718C00015000 | 2024-04-30 10:57AM EDT | 2025-07-18 | 2.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AAL251219C00015000 | 2024-04-30 3:57PM EDT | 2025-12-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AAL260116C00015000 | 2024-05-01 9:47AM EDT | 2026-01-16 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AAL260618C00015000 | 2024-05-01 12:25PM EDT | 2026-06-18 | 2.67 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| AAL261218C00015000 | 2024-05-01 3:59PM EDT | 2026-12-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00015000 | 2024-05-01 1:06PM EDT | 2024-05-03 | 1.49 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAL240510P00015000 | 2024-05-01 2:26PM EDT | 2024-05-10 | 1.48 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAL240517P00015000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 1.26 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAL240524P00015000 | 2024-05-01 9:47AM EDT | 2024-05-24 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAL240531P00015000 | 2024-05-01 9:42AM EDT | 2024-05-31 | 1.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAL240607P00015000 | 2024-04-30 9:54AM EDT | 2024-06-07 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240621P00015000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 1.61 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAL240719P00015000 | 2024-05-01 2:19PM EDT | 2024-07-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAL240816P00015000 | 2024-05-01 1:57PM EDT | 2024-08-16 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240920P00015000 | 2024-04-30 3:54PM EDT | 2024-09-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL241115P00015000 | 2024-05-01 9:31AM EDT | 2024-11-15 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250117P00015000 | 2024-05-01 3:11PM EDT | 2025-01-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2,257 | 0 | 0.00% |
| AAL250620P00015000 | 2024-04-30 3:23PM EDT | 2025-06-20 | 2.65 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| AAL250718P00015000 | 2024-04-24 12:07PM EDT | 2025-07-18 | 2.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAL251219P00015000 | 2024-04-23 10:22AM EDT | 2025-12-19 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL260116P00015000 | 2024-04-29 2:12PM EDT | 2026-01-16 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL260618P00015000 | 2024-05-01 10:40AM EDT | 2026-06-18 | 3.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL261218P00015000 | 2024-05-01 10:40AM EDT | 2026-12-18 | 3.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
