Deutsche Märkte schließen in 3 Stunden 16 Minuten
DAX
17.967,87 +71,37 (+0,40%) Euro Stoxx 50
4.912,38 +21,77 (+0,45%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.306,20 -3,40 (-0,15%) EUR/USD
1,0752 +0,0024 (+0,23%) Bitcoin EUR
55.016,12 +293,80 (+0,54%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503C00033000 | 2024-04-24 12:47PM EDT | 33.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DAL240503C00035000 | 2024-05-02 12:24PM EDT | 35.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| DAL240503C00037000 | 2024-04-23 10:00AM EDT | 37.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| DAL240503C00038000 | 2024-04-23 11:46AM EDT | 38.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| DAL240503C00039000 | 2024-04-23 11:46AM EDT | 39.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DAL240503C00040000 | 2024-04-29 9:51AM EDT | 40.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DAL240503C00041000 | 2024-04-30 12:50PM EDT | 41.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 0.00% |
| DAL240503C00042000 | 2024-05-02 12:06PM EDT | 42.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DAL240503C00042500 | 2024-04-24 11:52AM EDT | 42.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| DAL240503C00043000 | 2024-05-01 1:58PM EDT | 43.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| DAL240503C00043500 | 2024-04-30 11:15AM EDT | 43.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DAL240503C00044000 | 2024-05-02 11:51AM EDT | 44.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 7 | 64 | 0.00% |
| DAL240503C00044500 | 2024-05-02 11:51AM EDT | 44.50 | 6.27 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 0.00% |
| DAL240503C00045000 | 2024-05-02 2:49PM EDT | 45.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 15 | 64 | 0.00% |
| DAL240503C00045500 | 2024-05-01 3:33PM EDT | 45.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| DAL240503C00046000 | 2024-05-02 3:24PM EDT | 46.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 441 | 0.00% |
| DAL240503C00046500 | 2024-05-02 1:59PM EDT | 46.50 | 4.47 | 0.00 | 0.00 | 0.00 | - | 18 | 92 | 0.00% |
| DAL240503C00047000 | 2024-05-02 3:24PM EDT | 47.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 25 | 534 | 0.00% |
| DAL240503C00047500 | 2024-05-02 10:59AM EDT | 47.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 32 | 788 | 0.00% |
| DAL240503C00048000 | 2024-05-02 3:50PM EDT | 48.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 49 | 609 | 0.00% |
| DAL240503C00048500 | 2024-05-02 3:46PM EDT | 48.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 733 | 899 | 0.00% |
| DAL240503C00049000 | 2024-05-02 3:48PM EDT | 49.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 890 | 2,360 | 0.00% |
| DAL240503C00049500 | 2024-05-02 3:45PM EDT | 49.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1,324 | 1,265 | 0.00% |
| DAL240503C00050000 | 2024-05-02 3:51PM EDT | 50.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,415 | 2,668 | 0.00% |
| DAL240503C00051000 | 2024-05-02 3:59PM EDT | 51.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5,120 | 3,201 | 0.00% |
| DAL240503C00052000 | 2024-05-02 3:58PM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 298 | 783 | 12.50% |
| DAL240503C00053000 | 2024-05-02 3:56PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 387 | 25.00% |
| DAL240503C00054000 | 2024-05-02 2:03PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 270 | 25.00% |
| DAL240503C00055000 | 2024-05-01 10:35AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 195 | 50.00% |
| DAL240503C00056000 | 2024-04-24 10:49AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 100 | 50.00% |
| DAL240503C00057000 | 2024-04-23 9:30AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 50.00% |
| DAL240503C00058000 | 2024-04-24 9:44AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| DAL240503C00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503P00034000 | 2024-04-24 9:39AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 50.00% |
| DAL240503P00035000 | 2024-04-02 12:20PM EDT | 35.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 0 | 448.44% |
| DAL240503P00036000 | 2024-04-11 3:32PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 63 | 50.00% |
| DAL240503P00037000 | 2024-04-11 3:30PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 50.00% |
| DAL240503P00038000 | 2024-04-11 3:32PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 17 | 50.00% |
| DAL240503P00039000 | 2024-04-23 9:42AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 50.00% |
| DAL240503P00040000 | 2024-04-29 1:52PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 239 | 50.00% |
| DAL240503P00041000 | 2024-04-26 12:38PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 108 | 260 | 50.00% |
| DAL240503P00041500 | 2024-04-26 3:22PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 278 | 50.00% |
| DAL240503P00042000 | 2024-04-29 11:45AM EDT | 42.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 50.00% |
| DAL240503P00042500 | 2024-04-29 2:19PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 50.00% |
| DAL240503P00043000 | 2024-04-29 11:45AM EDT | 43.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 50.00% |
| DAL240503P00043500 | 2024-04-26 3:26PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 478 | 50.00% |
| DAL240503P00044000 | 2024-05-02 9:55AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 741 | 50.00% |
| DAL240503P00044500 | 2024-05-02 11:51AM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 512 | 1,944 | 50.00% |
| DAL240503P00045000 | 2024-05-02 11:51AM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 203 | 971 | 50.00% |
| DAL240503P00045500 | 2024-04-30 11:52AM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 3,536 | 50.00% |
| DAL240503P00046000 | 2024-05-02 2:09PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 723 | 50.00% |
| DAL240503P00046500 | 2024-05-02 10:59AM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 286 | 390 | 50.00% |
| DAL240503P00047000 | 2024-05-02 3:29PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 1,212 | 50.00% |
| DAL240503P00047500 | 2024-05-02 3:16PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 396 | 894 | 25.00% |
| DAL240503P00048000 | 2024-05-02 2:25PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 137 | 979 | 25.00% |
| DAL240503P00048500 | 2024-05-02 3:34PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 1,907 | 25.00% |
| DAL240503P00049000 | 2024-05-02 3:58PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 404 | 724 | 25.00% |
| DAL240503P00049500 | 2024-05-02 3:58PM EDT | 49.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,001 | 1,725 | 12.50% |
| DAL240503P00050000 | 2024-05-02 3:52PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 809 | 580 | 12.50% |
| DAL240503P00051000 | 2024-05-02 3:49PM EDT | 51.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,247 | 1,255 | 0.78% |
| DAL240503P00052000 | 2024-05-02 12:59PM EDT | 52.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DAL240503P00054000 | 2024-05-02 3:58PM EDT | 54.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| DAL240503P00058000 | 2024-05-02 3:50PM EDT | 58.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DAL240503P00065000 | 2024-05-01 3:42PM EDT | 65.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 9 | 4 | 0.00% |
| DAL240503P00070000 | 2024-05-01 2:47PM EDT | 70.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
