Deutsche Märkte öffnen in 4 Stunden 4 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.576,52 -2.212,80 (-3,97%) CMC Crypto 200
1.256,95 -82,11 (-6,13%) 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:8.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503C00008000 | 2024-05-01 3:18PM EDT | 2024-05-03 | 5.70 | 4.10 | 7.60 | -0.20 | -3.39% | 60 | 5 | 606.25% |
| AAL240517C00008000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 6.00 | 5.55 | 5.65 | 0.00 | - | 5 | 252 | 123.44% |
| AAL240621C00008000 | 2024-04-26 2:00PM EDT | 2024-06-21 | 5.90 | 3.85 | 7.25 | 0.00 | - | 2 | 651 | 252.73% |
| AAL240816C00008000 | 2024-04-01 3:11PM EDT | 2024-08-16 | 7.90 | 5.85 | 6.70 | 0.00 | - | 2 | 5 | 115.04% |
| AAL240920C00008000 | 2024-03-13 11:46AM EDT | 2024-09-20 | 6.45 | 5.35 | 5.50 | 0.00 | - | 2 | 510 | 0.00% |
| AAL241115C00008000 | 2024-04-05 1:15PM EDT | 2024-11-15 | 6.30 | 5.60 | 8.00 | 0.00 | - | 100 | 100 | 108.79% |
| AAL250117C00008000 | 2024-04-30 11:34AM EDT | 2025-01-17 | 6.17 | 6.00 | 6.10 | 0.00 | - | 1 | 3,257 | 63.57% |
| AAL250620C00008000 | 2024-04-26 3:02PM EDT | 2025-06-20 | 6.55 | 5.55 | 6.40 | 0.00 | - | 1 | 35 | 62.60% |
| AAL250718C00008000 | 2024-01-29 1:01PM EDT | 2025-07-18 | 7.85 | 8.25 | 8.80 | 0.00 | - | 1 | 343 | 122.41% |
| AAL251219C00008000 | 2024-04-18 10:28AM EDT | 2025-12-19 | 7.25 | 6.55 | 6.90 | 0.00 | - | 1 | 666 | 60.74% |
| AAL260116C00008000 | 2024-04-18 12:09PM EDT | 2026-01-16 | 7.35 | 6.15 | 8.10 | 0.00 | - | 1 | 94 | 69.14% |
| AAL260618C00008000 | 2024-04-15 11:59AM EDT | 2026-06-18 | 6.51 | 5.80 | 7.20 | 0.00 | - | 1 | 75 | 63.57% |
| AAL261218C00008000 | 2024-04-25 12:16PM EDT | 2026-12-18 | 7.30 | 6.70 | 7.75 | 0.00 | - | 15 | 40 | 57.72% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AAL240503P00008000 | 2024-04-26 2:14PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 21 | 287.50% |
| AAL240517P00008000 | 2024-04-22 1:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 23,920 | 128.13% |
| AAL240621P00008000 | 2024-04-25 10:14AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 14,748 | 71.88% |
| AAL240719P00008000 | 2024-04-30 2:38PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.05 | 0.00 | - | 100 | 222 | 60.94% |
| AAL240816P00008000 | 2024-05-01 1:25PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.45 | -0.02 | -40.00% | 30 | 644 | 79.69% |
| AAL240920P00008000 | 2024-05-01 10:06AM EDT | 2024-09-20 | 0.07 | 0.03 | 0.15 | -0.01 | -12.50% | 200 | 27,642 | 54.49% |
| AAL241115P00008000 | 2024-04-30 12:46PM EDT | 2024-11-15 | 0.12 | 0.12 | 0.14 | 0.00 | - | 179 | 128 | 50.20% |
| AAL250117P00008000 | 2024-04-26 9:38AM EDT | 2025-01-17 | 0.17 | 0.18 | 0.21 | 0.00 | - | 2 | 92,989 | 49.41% |
| AAL250620P00008000 | 2024-05-01 12:44PM EDT | 2025-06-20 | 0.35 | 0.33 | 0.36 | +0.01 | +2.94% | 5 | 11,321 | 46.09% |
| AAL250718P00008000 | 2024-04-24 10:09AM EDT | 2025-07-18 | 0.37 | 0.35 | 0.41 | 0.00 | - | 3 | 22,807 | 46.58% |
| AAL251219P00008000 | 2024-05-01 2:33PM EDT | 2025-12-19 | 0.53 | 0.44 | 0.57 | -0.02 | -3.64% | 113 | 24,490 | 45.12% |
| AAL260116P00008000 | 2024-04-29 12:27PM EDT | 2026-01-16 | 0.58 | 0.47 | 0.61 | 0.00 | - | 200 | 32,783 | 45.26% |
| AAL260618P00008000 | 2024-05-01 3:19PM EDT | 2026-06-18 | 0.75 | 0.74 | 1.24 | 0.00 | - | 190 | 8,768 | 55.32% |
| AAL261218P00008000 | 2024-04-30 2:53PM EDT | 2026-12-18 | 0.87 | 0.00 | 1.01 | 0.00 | - | 21 | 2,671 | 45.14% |
