Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.287,55 +845,19 (+1,38%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240614C00030000 | 2024-05-10 1:48PM EDT | 30.00 | 22.48 | 18.50 | 22.75 | 0.00 | - | - | 1 | 273.24% |
| DAL240614C00044000 | 2024-05-20 10:26AM EDT | 44.00 | 9.12 | 5.00 | 9.25 | 0.00 | - | 4 | 9 | 134.57% |
| DAL240614C00045000 | 2024-05-29 1:59PM EDT | 45.00 | 4.80 | 5.50 | 6.95 | 0.00 | - | - | 4 | 81.15% |
| DAL240614C00046000 | 2024-05-31 11:40AM EDT | 46.00 | 4.50 | 4.25 | 6.35 | -2.22 | -33.04% | 4 | 16 | 85.64% |
| DAL240614C00047000 | 2024-05-31 12:35PM EDT | 47.00 | 3.65 | 3.50 | 5.35 | -0.80 | -17.98% | 10 | 6 | 76.07% |
| DAL240614C00048000 | 2024-05-31 3:54PM EDT | 48.00 | 3.37 | 3.35 | 3.75 | +1.14 | +51.12% | 2 | 1 | 48.19% |
| DAL240614C00048500 | 2024-05-30 2:04PM EDT | 48.50 | 2.31 | 2.79 | 3.10 | 0.00 | - | 4 | 115 | 39.06% |
| DAL240614C00049000 | 2024-05-31 1:06PM EDT | 49.00 | 2.17 | 2.52 | 3.15 | +0.27 | +14.21% | 1 | 13 | 50.64% |
| DAL240614C00049500 | 2024-05-31 2:25PM EDT | 49.50 | 2.09 | 1.68 | 2.50 | +0.45 | +27.44% | 10 | 98 | 41.50% |
| DAL240614C00050000 | 2024-05-31 2:42PM EDT | 50.00 | 1.90 | 1.68 | 2.11 | +0.54 | +39.71% | 85 | 163 | 39.21% |
| DAL240614C00051000 | 2024-05-31 3:43PM EDT | 51.00 | 1.24 | 1.29 | 1.54 | +0.30 | +31.91% | 175 | 256 | 38.38% |
| DAL240614C00052000 | 2024-05-31 3:43PM EDT | 52.00 | 0.81 | 0.84 | 0.91 | +0.26 | +47.27% | 21 | 193 | 33.40% |
| DAL240614C00053000 | 2024-05-31 3:56PM EDT | 53.00 | 0.55 | 0.50 | 0.57 | +0.19 | +52.78% | 102 | 197 | 32.81% |
| DAL240614C00054000 | 2024-05-31 3:41PM EDT | 54.00 | 0.28 | 0.28 | 0.35 | +0.10 | +55.56% | 93 | 145 | 32.81% |
| DAL240614C00055000 | 2024-05-31 1:20PM EDT | 55.00 | 0.15 | 0.15 | 0.29 | +0.02 | +15.38% | 3 | 537 | 36.67% |
| DAL240614C00056000 | 2024-05-30 10:27AM EDT | 56.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 11 | 76 | 31.84% |
| DAL240614C00057000 | 2024-05-30 10:28AM EDT | 57.00 | 0.02 | 0.04 | 0.08 | 0.00 | - | 5 | 75 | 34.77% |
| DAL240614C00058000 | 2024-05-31 11:00AM EDT | 58.00 | 0.08 | 0.03 | 0.10 | -0.14 | -63.64% | 4 | 89 | 40.82% |
| DAL240614C00059000 | 2024-05-29 9:36AM EDT | 59.00 | 0.05 | 0.02 | 0.39 | 0.00 | - | 12 | 84 | 52.73% |
| DAL240614C00060000 | 2024-05-31 11:00AM EDT | 60.00 | 0.05 | 0.02 | 0.20 | +0.03 | +150.00% | 4 | 75 | 50.00% |
| DAL240614C00061000 | 2024-05-28 10:14AM EDT | 61.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 126 | 48.24% |
| DAL240614C00062000 | 2024-05-23 12:13PM EDT | 62.00 | 0.04 | 0.01 | 0.83 | 0.00 | - | 70 | 67 | 78.52% |
| DAL240614C00063000 | 2024-05-29 1:08PM EDT | 63.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 2 | 17 | 60.94% |
| DAL240614C00064000 | 2024-05-21 3:23PM EDT | 64.00 | 0.03 | 0.00 | 1.40 | 0.00 | - | 100 | 0 | 100.78% |
| DAL240614C00065000 | 2024-05-31 3:46PM EDT | 65.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 10 | 52 | 67.97% |
| DAL240614C00070000 | 2024-05-28 3:06PM EDT | 70.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 3 | 3 | 78.13% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240614P00030000 | 2024-05-29 9:30AM EDT | 30.00 | 0.03 | 0.00 | 1.67 | 0.00 | - | 3 | 3 | 217.38% |
| DAL240614P00040000 | 2024-05-29 3:54PM EDT | 40.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 1,000 | 1,000 | 75.00% |
| DAL240614P00041000 | 2024-05-30 10:24AM EDT | 41.00 | 0.07 | 0.02 | 1.29 | 0.00 | - | 16 | 8 | 103.22% |
| DAL240614P00042000 | 2024-05-30 10:55AM EDT | 42.00 | 0.05 | 0.02 | 1.29 | 0.00 | - | 21 | 154 | 95.02% |
| DAL240614P00043000 | 2024-05-30 10:21AM EDT | 43.00 | 0.06 | 0.02 | 1.00 | 0.00 | - | 8 | 64 | 79.98% |
| DAL240614P00044000 | 2024-05-30 3:38PM EDT | 44.00 | 0.08 | 0.02 | 0.39 | 0.00 | - | 28 | 178 | 55.47% |
| DAL240614P00045000 | 2024-05-31 2:37PM EDT | 45.00 | 0.08 | 0.06 | 0.21 | -0.12 | -60.00% | 1 | 127 | 49.32% |
| DAL240614P00046000 | 2024-05-30 3:24PM EDT | 46.00 | 0.17 | 0.10 | 0.12 | -0.05 | -22.73% | 1 | 108 | 36.91% |
| DAL240614P00047000 | 2024-05-30 1:34PM EDT | 47.00 | 0.34 | 0.06 | 0.19 | 0.00 | - | 8 | 263 | 35.06% |
| DAL240614P00047500 | 2024-05-31 11:01AM EDT | 47.50 | 0.34 | 0.06 | 0.24 | -0.30 | -46.87% | 3 | 28 | 34.18% |
| DAL240614P00048000 | 2024-05-31 3:45PM EDT | 48.00 | 0.30 | 0.27 | 0.31 | -0.25 | -45.45% | 17 | 789 | 33.59% |
| DAL240614P00048500 | 2024-05-31 3:32PM EDT | 48.50 | 0.47 | 0.30 | 0.49 | -0.56 | -54.37% | 5 | 74 | 36.13% |
| DAL240614P00049000 | 2024-05-31 3:56PM EDT | 49.00 | 0.50 | 0.28 | 0.51 | -0.38 | -43.18% | 5 | 338 | 32.62% |
| DAL240614P00049500 | 2024-05-31 2:31PM EDT | 49.50 | 0.73 | 0.41 | 0.69 | -0.38 | -34.23% | 3 | 56 | 33.45% |
| DAL240614P00050000 | 2024-05-31 3:32PM EDT | 50.00 | 0.94 | 0.57 | 1.00 | -0.37 | -28.24% | 9 | 1,576 | 36.82% |
| DAL240614P00051000 | 2024-05-31 3:41PM EDT | 51.00 | 1.32 | 1.00 | 1.66 | -0.48 | -26.67% | 142 | 2,993 | 41.90% |
| DAL240614P00052000 | 2024-05-31 2:46PM EDT | 52.00 | 2.03 | 1.53 | 1.83 | -0.51 | -20.08% | 23 | 200 | 31.84% |
| DAL240614P00053000 | 2024-05-29 9:37AM EDT | 53.00 | 4.48 | 2.20 | 2.60 | 0.00 | - | 6 | 49 | 34.28% |
| DAL240614P00054000 | 2024-05-23 11:14AM EDT | 54.00 | 3.54 | 2.83 | 4.25 | 0.00 | - | 1 | 2 | 60.50% |
| DAL240614P00055000 | 2024-05-23 11:45AM EDT | 55.00 | 4.25 | 2.63 | 4.20 | 0.00 | - | 1 | 1 | 33.59% |
| DAL240614P00057000 | 2024-05-14 3:39PM EDT | 57.00 | 4.16 | 5.05 | 6.75 | 0.00 | - | - | 0 | 66.50% |
| DAL240614P00070000 | 2024-05-29 9:30AM EDT | 70.00 | 20.76 | 17.10 | 21.50 | 0.00 | - | 3 | 0 | 104.40% |
