Deutsche Märkte schließen in 1 Stunde 45 Minute
DAX
17.977,12 +44,95 (+0,25%) Euro Stoxx 50
4.913,19 -8,03 (-0,16%) Dow Jones 30
38.002,74 +99,45 (+0,26%) Gold
2.302,30 -8,70 (-0,38%) EUR/USD
1,0691 -0,0027 (-0,26%) Bitcoin EUR
54.806,93 +1.002,42 (+1,86%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:45AM EDT. Markt geöffnet.
Strike:4.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517C00004000 | 2024-04-29 3:32PM EDT | 2024-05-17 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| AAL240621C00004000 | 2024-04-25 9:38AM EDT | 2024-06-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAL240816C00004000 | 2024-04-17 10:27AM EDT | 2024-08-16 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAL240920C00004000 | 2024-04-15 9:54AM EDT | 2024-09-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| AAL250117C00004000 | 2024-04-10 2:22PM EDT | 2025-01-17 | 9.51 | 0.00 | 0.00 | 0.00 | - | 20 | 87 | 0.00% |
| AAL250620C00004000 | 2024-03-27 12:23PM EDT | 2025-06-20 | 11.33 | 9.35 | 12.00 | 0.00 | - | 1 | 1 | 130.66% |
| AAL250718C00004000 | 2024-04-11 3:14PM EDT | 2025-07-18 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AAL251219C00004000 | 2024-03-21 10:32AM EDT | 2025-12-19 | 11.10 | 8.30 | 11.90 | 0.00 | - | 2 | 202 | 77.44% |
| AAL260116C00004000 | 2024-02-12 11:24AM EDT | 2026-01-16 | 13.50 | 10.45 | 11.70 | 0.00 | - | 1 | 15 | 125.78% |
| AAL260618C00004000 | 2024-01-24 10:30AM EDT | 2026-06-18 | 10.70 | 11.35 | 12.65 | 0.00 | - | 1 | 19 | 155.18% |
| AAL261218C00004000 | 2024-04-17 3:35PM EDT | 2026-12-18 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240517P00004000 | 2024-01-12 4:27PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 21 | 278.13% |
| AAL240621P00004000 | 2024-02-12 3:06PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 266 | 150.00% |
| AAL250117P00004000 | 2024-05-01 1:39PM EDT | 2025-01-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 5,304 | 25.00% |
| AAL250620P00004000 | 2024-05-01 2:24PM EDT | 2025-06-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 75 | 673 | 25.00% |
| AAL250718P00004000 | 2024-01-26 4:34PM EDT | 2025-07-18 | 0.16 | 0.00 | 0.33 | 0.00 | - | 4 | 59 | 74.41% |
| AAL251219P00004000 | 2024-04-24 11:53AM EDT | 2025-12-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,156 | 25.00% |
| AAL260116P00004000 | 2024-04-23 3:20PM EDT | 2026-01-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 601 | 25.00% |
| AAL260618P00004000 | 2024-03-28 9:44AM EDT | 2026-06-18 | 0.24 | 0.25 | 0.79 | 0.00 | - | 42 | 5,366 | 77.15% |
| AAL261218P00004000 | 2024-04-24 11:45AM EDT | 2026-12-18 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
