Deutsche Märkte schließen in 4 Stunden 10 Minuten
DAX
17.946,61 +14,44 (+0,08%) Euro Stoxx 50
4.905,51 -15,71 (-0,32%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.311,40 +0,40 (+0,02%) EUR/USD
1,0703 -0,0015 (-0,14%) Bitcoin EUR
54.387,39 +565,18 (+1,05%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:17.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00017000 | 2024-05-01 10:59AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,229 | 50.00% |
| AAL240510C00017000 | 2024-05-01 9:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 50.00% |
| AAL240517C00017000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 14,153 | 25.00% |
| AAL240524C00017000 | 2024-04-29 3:51PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 25.00% |
| AAL240531C00017000 | 2024-04-30 1:10PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 297 | 25.00% |
| AAL240607C00017000 | 2024-04-30 1:09PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 202 | 109 | 25.00% |
| AAL240621C00017000 | 2024-05-01 3:02PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 9,122 | 12.50% |
| AAL240719C00017000 | 2024-05-01 1:21PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 64 | 420 | 12.50% |
| AAL240816C00017000 | 2024-05-01 1:21PM EDT | 2024-08-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 1,825 | 12.50% |
| AAL240920C00017000 | 2024-05-01 3:19PM EDT | 2024-09-20 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 7,851 | 12.50% |
| AAL241115C00017000 | 2024-04-30 1:12PM EDT | 2024-11-15 | 0.58 | 0.00 | 0.00 | 0.00 | - | 15 | 651 | 6.25% |
| AAL250117C00017000 | 2024-05-01 3:19PM EDT | 2025-01-17 | 0.83 | 0.00 | 0.00 | 0.00 | - | 97 | 13,441 | 6.25% |
| AAL250620C00017000 | 2024-05-01 2:13PM EDT | 2025-06-20 | 1.29 | 0.00 | 0.00 | 0.00 | - | 6 | 12,875 | 6.25% |
| AAL250718C00017000 | 2024-04-26 12:13PM EDT | 2025-07-18 | 1.42 | 0.00 | 0.00 | 0.00 | - | 10 | 725 | 6.25% |
| AAL251219C00017000 | 2024-05-01 9:32AM EDT | 2025-12-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5,143 | 6.25% |
| AAL260116C00017000 | 2024-04-30 10:57AM EDT | 2026-01-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 200 | 1,884 | 3.13% |
| AAL260618C00017000 | 2024-05-01 2:21PM EDT | 2026-06-18 | 2.28 | 0.00 | 0.00 | 0.00 | - | 144 | 765 | 3.13% |
| AAL261218C00017000 | 2024-05-01 2:23PM EDT | 2026-12-18 | 2.67 | 0.00 | 0.00 | 0.00 | - | 98 | 344 | 3.13% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00017000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAL240517P00017000 | 2024-04-18 1:56PM EDT | 2024-05-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 264 | 0.00% |
| AAL240524P00017000 | 2024-04-23 9:48AM EDT | 2024-05-24 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| AAL240531P00017000 | 2024-04-30 11:36AM EDT | 2024-05-31 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL240621P00017000 | 2024-05-01 2:34PM EDT | 2024-06-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| AAL240719P00017000 | 2024-04-26 3:30PM EDT | 2024-07-19 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAL240816P00017000 | 2024-04-22 9:31AM EDT | 2024-08-16 | 3.00 | 0.00 | 0.00 | 0.00 | - | 22 | 53 | 0.00% |
| AAL240920P00017000 | 2024-05-01 9:34AM EDT | 2024-09-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 829 | 0.00% |
| AAL241115P00017000 | 2024-05-01 11:22AM EDT | 2024-11-15 | 3.77 | 0.00 | 0.00 | 0.00 | - | 2 | 291 | 0.00% |
| AAL250117P00017000 | 2024-05-01 1:39PM EDT | 2025-01-17 | 3.76 | 0.00 | 0.00 | 0.00 | - | 26 | 4,246 | 0.00% |
| AAL250620P00017000 | 2024-04-16 3:14PM EDT | 2025-06-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 14 | 2,400 | 0.00% |
| AAL250718P00017000 | 2024-04-19 3:36PM EDT | 2025-07-18 | 3.80 | 0.00 | 0.00 | 0.00 | - | 44 | 1,730 | 0.00% |
| AAL251219P00017000 | 2024-04-29 10:00AM EDT | 2025-12-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 600 | 7,040 | 0.00% |
| AAL260116P00017000 | 2024-04-24 2:44PM EDT | 2026-01-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 101 | 3,990 | 0.00% |
| AAL260618P00017000 | 2024-04-26 1:40PM EDT | 2026-06-18 | 4.34 | 0.00 | 0.00 | 0.00 | - | 5 | 102 | 0.00% |
| AAL261218P00017000 | 2024-04-10 1:08PM EDT | 2026-12-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
