Deutsche Märkte öffnen in 5 Stunden 20 Minuten
Nikkei 225
38.178,53 -95,52 (-0,25%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.210,55 -3.024,73 (-5,38%) CMC Crypto 200
1.265,46 -73,60 (-5,50%) 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:16.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00016000 | 2024-05-01 12:23PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,417 | 96.88% |
| AAL240510C00016000 | 2024-05-01 11:58AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 542 | 51.56% |
| AAL240517C00016000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 222 | 19,349 | 47.66% |
| AAL240524C00016000 | 2024-05-01 1:10PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 16 | 1,003 | 42.19% |
| AAL240531C00016000 | 2024-05-01 2:49PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.06 | 0.00 | - | 67 | 141 | 40.23% |
| AAL240607C00016000 | 2024-05-01 2:38PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 6 | 14 | 40.23% |
| AAL240621C00016000 | 2024-05-01 3:15PM EDT | 2024-06-21 | 0.15 | 0.11 | 0.13 | +0.02 | +15.38% | 85 | 7,602 | 38.09% |
| AAL240719C00016000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 0.23 | 0.24 | 0.26 | -0.02 | -8.00% | 559 | 1,756 | 38.67% |
| AAL240816C00016000 | 2024-05-01 3:23PM EDT | 2024-08-16 | 0.44 | 0.38 | 0.41 | +0.03 | +7.32% | 19 | 2,238 | 39.94% |
| AAL240920C00016000 | 2024-05-01 2:29PM EDT | 2024-09-20 | 0.55 | 0.52 | 0.55 | +0.01 | +1.85% | 342 | 1,719 | 39.55% |
| AAL241115C00016000 | 2024-05-01 11:35AM EDT | 2024-11-15 | 0.79 | 0.79 | 0.82 | 0.00 | - | 8 | 1,968 | 41.07% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00016000 | 2024-05-01 10:38AM EDT | 2024-05-03 | 2.36 | 1.77 | 4.40 | +0.06 | +2.61% | 7 | 4 | 366.41% |
| AAL240510P00016000 | 2024-05-01 1:04PM EDT | 2024-05-10 | 2.36 | 1.49 | 4.40 | +0.49 | +26.20% | 2 | 0 | 153.91% |
| AAL240517P00016000 | 2024-05-01 2:48PM EDT | 2024-05-17 | 2.25 | 2.38 | 2.53 | -0.15 | -6.25% | 60 | 1,631 | 64.84% |
| AAL240524P00016000 | 2024-04-25 9:31AM EDT | 2024-05-24 | 2.29 | 0.77 | 2.93 | 0.00 | - | 1 | 11 | 94.92% |
| AAL240607P00016000 | 2024-04-25 12:54PM EDT | 2024-06-07 | 2.62 | 2.33 | 2.50 | 0.00 | - | - | 1 | 39.06% |
| AAL240621P00016000 | 2024-04-29 11:51AM EDT | 2024-06-21 | 2.29 | 2.39 | 2.58 | 0.00 | - | 1 | 1,574 | 40.63% |
| AAL240719P00016000 | 2024-04-25 10:14AM EDT | 2024-07-19 | 2.17 | 0.70 | 4.40 | 0.00 | - | 4 | 12 | 112.21% |
| AAL240816P00016000 | 2024-05-01 10:06AM EDT | 2024-08-16 | 2.71 | 2.40 | 2.80 | +0.47 | +20.98% | 20 | 923 | 38.67% |
| AAL240920P00016000 | 2024-04-30 11:17AM EDT | 2024-09-20 | 2.54 | 2.40 | 4.80 | 0.00 | - | 1 | 1,309 | 59.72% |
| AAL241115P00016000 | 2024-04-29 12:36PM EDT | 2024-11-15 | 2.71 | 0.96 | 2.89 | 0.00 | - | 1 | 324 | 31.20% |
