Deutsche Märkte schließen in 6 Stunden 12 Minuten
DAX
17.902,78 -29,39 (-0,16%) Euro Stoxx 50
4.895,17 -26,05 (-0,53%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.313,80 +2,80 (+0,12%) EUR/USD
1,0712 -0,0006 (-0,05%) Bitcoin EUR
53.954,04 +541,94 (+1,01%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:20.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00020000 | 2024-04-30 11:20AM EDT | 2024-05-03 | 0.37 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AAL240510C00020000 | 2024-04-01 3:16PM EDT | 2024-05-10 | 0.03 | 0.00 | 1.99 | 0.00 | - | 300 | 100 | 315.23% |
| AAL240517C00020000 | 2024-04-30 10:21AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| AAL240524C00020000 | 2024-04-23 2:10PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| AAL240621C00020000 | 2024-05-01 2:36PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| AAL240719C00020000 | 2024-04-30 10:33AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAL240816C00020000 | 2024-05-01 11:34AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AAL240920C00020000 | 2024-05-01 2:00PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAL241115C00020000 | 2024-04-30 3:43PM EDT | 2024-11-15 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAL250117C00020000 | 2024-05-01 2:45PM EDT | 2025-01-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 12.50% |
| AAL250620C00020000 | 2024-04-30 1:58PM EDT | 2025-06-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAL250718C00020000 | 2024-04-26 2:14PM EDT | 2025-07-18 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAL251219C00020000 | 2024-04-29 9:44AM EDT | 2025-12-19 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAL260116C00020000 | 2024-04-29 12:45PM EDT | 2026-01-16 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAL260618C00020000 | 2024-04-26 1:51PM EDT | 2026-06-18 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAL261218C00020000 | 2024-04-30 12:34PM EDT | 2026-12-18 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00020000 | 2024-04-24 9:31AM EDT | 2024-05-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAL240621P00020000 | 2024-04-26 9:45AM EDT | 2024-06-21 | 6.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAL240816P00020000 | 2024-02-06 11:07AM EDT | 2024-08-16 | 5.50 | 5.10 | 5.20 | 0.00 | - | - | 5 | 0.00% |
| AAL240920P00020000 | 2024-03-07 10:34AM EDT | 2024-09-20 | 5.20 | 5.05 | 8.15 | 0.00 | - | 5 | 0 | 103.03% |
| AAL241115P00020000 | 2024-04-03 12:33PM EDT | 2024-11-15 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250117P00020000 | 2024-05-01 3:06PM EDT | 2025-01-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAL250620P00020000 | 2024-04-29 11:51AM EDT | 2025-06-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAL250718P00020000 | 2024-04-15 9:30AM EDT | 2025-07-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAL251219P00020000 | 2024-04-22 10:11AM EDT | 2025-12-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAL260116P00020000 | 2024-05-01 1:40PM EDT | 2026-01-16 | 6.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAL260618P00020000 | 2024-03-19 10:06AM EDT | 2026-06-18 | 6.35 | 5.40 | 7.00 | 0.00 | - | 1 | 10 | 27.52% |
| AAL261218P00020000 | 2024-04-04 3:13PM EDT | 2026-12-18 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
