Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.853,32 +232,42 (+0,38%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240621C00018000 | 2024-06-14 11:26AM EDT | 18.00 | 30.20 | 30.60 | 31.90 | +1.85 | +6.53% | 1 | 120 | 474.61% |
| DAL240621C00020000 | 2024-03-13 11:20AM EDT | 20.00 | 23.83 | 25.65 | 27.25 | 0.00 | - | 6 | 428 | 0.00% |
| DAL240621C00021000 | 2024-02-22 11:51AM EDT | 21.00 | 21.25 | 23.70 | 24.95 | 0.00 | - | 1 | 178 | 0.00% |
| DAL240621C00022000 | 2024-04-03 11:28AM EDT | 22.00 | 24.92 | 29.20 | 29.40 | 0.00 | - | 1 | 200 | 623.44% |
| DAL240621C00023000 | 2024-04-04 2:00PM EDT | 23.00 | 24.85 | 27.60 | 30.35 | 0.00 | - | 2 | 577 | 653.71% |
| DAL240621C00024000 | 2024-04-19 10:08AM EDT | 24.00 | 24.80 | 27.70 | 30.05 | 0.00 | - | 2 | 106 | 696.00% |
| DAL240621C00025000 | 2024-06-14 9:42AM EDT | 25.00 | 24.30 | 23.65 | 24.00 | -1.35 | -5.26% | 58 | 1,036 | 243.75% |
| DAL240621C00027000 | 2024-06-14 9:42AM EDT | 27.00 | 22.30 | 21.65 | 21.80 | -0.90 | -3.88% | 38 | 147 | 150.00% |
| DAL240621C00028000 | 2024-06-03 11:31AM EDT | 28.00 | 23.00 | 20.65 | 21.05 | 0.00 | - | 1 | 805 | 214.06% |
| DAL240621C00029000 | 2024-05-29 9:49AM EDT | 29.00 | 20.00 | 18.70 | 20.20 | 0.00 | - | 18 | 69 | 264.45% |
| DAL240621C00030000 | 2024-06-12 11:53AM EDT | 30.00 | 20.55 | 18.65 | 19.10 | 0.00 | - | 15 | 892 | 196.88% |
| DAL240621C00031000 | 2024-06-04 11:33AM EDT | 31.00 | 19.70 | 17.65 | 17.80 | 0.00 | - | 1 | 76 | 118.75% |
| DAL240621C00032000 | 2024-06-14 10:25AM EDT | 32.00 | 16.47 | 14.90 | 17.80 | -2.28 | -12.16% | 2 | 3,598 | 280.76% |
| DAL240621C00033000 | 2024-06-13 12:10PM EDT | 33.00 | 16.64 | 15.65 | 16.80 | 0.00 | - | 1 | 961 | 212.31% |
| DAL240621C00034000 | 2024-05-13 9:53AM EDT | 34.00 | 20.00 | 14.50 | 18.45 | 0.00 | - | 5 | 799 | 298.05% |
| DAL240621C00035000 | 2024-06-14 1:42PM EDT | 35.00 | 13.65 | 13.65 | 14.80 | -2.05 | -13.06% | 2 | 2,433 | 186.72% |
| DAL240621C00036000 | 2024-06-13 3:43PM EDT | 36.00 | 14.36 | 12.60 | 14.90 | 0.00 | - | 2 | 739 | 217.19% |
| DAL240621C00037000 | 2024-06-10 2:23PM EDT | 37.00 | 11.80 | 10.70 | 13.65 | -1.99 | -14.43% | 1 | 1,234 | 157.42% |
| DAL240621C00038000 | 2024-06-12 3:35PM EDT | 38.00 | 12.68 | 9.70 | 12.50 | 0.00 | - | 2 | 642 | 138.67% |
| DAL240621C00039000 | 2024-06-14 10:41AM EDT | 39.00 | 8.10 | 9.70 | 10.70 | -3.43 | -29.75% | 2 | 1,525 | 136.33% |
| DAL240621C00040000 | 2024-06-14 9:59AM EDT | 40.00 | 9.05 | 8.40 | 9.30 | -1.63 | -15.26% | 3 | 3,328 | 89.45% |
| DAL240621C00041000 | 2024-06-14 3:59PM EDT | 41.00 | 8.15 | 7.70 | 8.65 | -0.87 | -9.65% | 46 | 1,797 | 111.33% |
| DAL240621C00042000 | 2024-06-12 12:02PM EDT | 42.00 | 6.60 | 6.70 | 7.30 | -1.97 | -22.99% | 22 | 7,305 | 86.52% |
| DAL240621C00043000 | 2024-06-14 3:22PM EDT | 43.00 | 5.65 | 5.70 | 6.10 | -1.42 | -20.08% | 8 | 2,739 | 67.38% |
| DAL240621C00044000 | 2024-06-03 9:30AM EDT | 44.00 | 7.55 | 4.70 | 6.60 | 0.00 | - | 4 | 5 | 103.52% |
| DAL240621C00045000 | 2024-06-14 3:59PM EDT | 45.00 | 4.09 | 3.75 | 4.00 | -0.96 | -19.01% | 141 | 10,319 | 55.47% |
| DAL240621C00046000 | 2024-06-14 3:57PM EDT | 46.00 | 2.86 | 2.70 | 3.20 | -1.14 | -28.50% | 10 | 1 | 55.57% |
| DAL240621C00047000 | 2024-06-14 3:57PM EDT | 47.00 | 1.98 | 1.97 | 2.28 | -1.25 | -38.70% | 676 | 5,481 | 46.68% |
| DAL240621C00047500 | 2024-06-14 3:58PM EDT | 47.50 | 1.57 | 1.57 | 1.75 | -1.73 | -52.42% | 547 | 109 | 38.67% |
| DAL240621C00048000 | 2024-06-14 3:58PM EDT | 48.00 | 1.25 | 1.23 | 1.32 | -1.10 | -46.81% | 2,254 | 1,184 | 34.28% |
| DAL240621C00048500 | 2024-06-14 3:49PM EDT | 48.50 | 0.91 | 0.94 | 0.98 | -1.01 | -52.60% | 710 | 238 | 32.23% |
| DAL240621C00049000 | 2024-06-14 3:55PM EDT | 49.00 | 0.66 | 0.69 | 0.73 | -1.04 | -61.18% | 2,010 | 506 | 31.93% |
| DAL240621C00049500 | 2024-06-14 3:34PM EDT | 49.50 | 0.44 | 0.48 | 0.51 | -0.82 | -65.08% | 155 | 1,689 | 31.06% |
| DAL240621C00050000 | 2024-06-14 3:59PM EDT | 50.00 | 0.34 | 0.33 | 0.34 | -0.71 | -67.62% | 3,411 | 16,230 | 30.37% |
| DAL240621C00051000 | 2024-06-14 3:45PM EDT | 51.00 | 0.15 | 0.14 | 0.22 | -0.38 | -71.70% | 2,501 | 3,624 | 34.77% |
| DAL240621C00052000 | 2024-06-14 3:33PM EDT | 52.00 | 0.08 | 0.06 | 0.08 | -0.20 | -71.43% | 157 | 2,236 | 33.01% |
| DAL240621C00052500 | 2024-06-14 3:24PM EDT | 52.50 | 0.04 | 0.05 | 0.06 | -0.16 | -80.00% | 175 | 16,344 | 34.38% |
| DAL240621C00053000 | 2024-06-14 3:30PM EDT | 53.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 61 | 1,886 | 36.33% |
| DAL240621C00054000 | 2024-06-14 3:21PM EDT | 54.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 42 | 1,370 | 41.02% |
| DAL240621C00055000 | 2024-06-14 3:42PM EDT | 55.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 241 | 61,560 | 44.53% |
| DAL240621C00056000 | 2024-06-13 2:50PM EDT | 56.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 867 | 46.88% |
| DAL240621C00057000 | 2024-06-12 12:20PM EDT | 57.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 50 | 225 | 52.34% |
| DAL240621C00057500 | 2024-06-14 11:44AM EDT | 57.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 37 | 3,118 | 54.69% |
| DAL240621C00058000 | 2024-06-14 3:56PM EDT | 58.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 710 | 209 | 57.03% |
| DAL240621C00059000 | 2024-06-14 11:48AM EDT | 59.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 78 | 59.38% |
| DAL240621C00060000 | 2024-06-14 11:46AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 17 | 27,086 | 64.06% |
| DAL240621C00061000 | 2024-06-13 3:34PM EDT | 61.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 106 | 91.41% |
| DAL240621C00062000 | 2024-05-28 11:17AM EDT | 62.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 200 | 252 | 96.88% |
| DAL240621C00062500 | 2024-06-12 9:30AM EDT | 62.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 9 | 518 | 149.51% |
| DAL240621C00063000 | 2024-05-29 11:51AM EDT | 63.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 100 | 88 | 152.73% |
| DAL240621C00064000 | 2024-05-31 1:31PM EDT | 64.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 100 | 275 | 158.79% |
| DAL240621C00065000 | 2024-06-12 3:06PM EDT | 65.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 1,671 | 99.22% |
| DAL240621C00070000 | 2024-06-12 3:22PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 1,322 | 98.44% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240621P00018000 | 2024-04-08 10:49AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,857 | 290.63% |
| DAL240621P00020000 | 2024-04-03 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 826 | 50.00% |
| DAL240621P00021000 | 2024-01-26 4:53PM EDT | 21.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 43 | 344 | 307.03% |
| DAL240621P00022000 | 2024-02-23 11:19AM EDT | 22.00 | 0.04 | 0.00 | 0.61 | 0.00 | - | 50 | 111 | 344.92% |
| DAL240621P00023000 | 2024-03-20 2:30PM EDT | 23.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 517 | 235.94% |
| DAL240621P00024000 | 2024-06-06 2:49PM EDT | 24.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 56 | 367.38% |
| DAL240621P00025000 | 2024-04-26 1:24PM EDT | 25.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 4 | 1,908 | 280.86% |
| DAL240621P00027000 | 2024-04-17 9:57AM EDT | 27.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 438 | 195.31% |
| DAL240621P00028000 | 2024-06-10 10:53AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,180 | 143.75% |
| DAL240621P00029000 | 2024-06-04 9:30AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,353 | 143.75% |
| DAL240621P00030000 | 2024-06-13 10:07AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 8,707 | 125.00% |
| DAL240621P00031000 | 2024-06-12 9:47AM EDT | 31.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 5,224 | 140.63% |
| DAL240621P00032000 | 2024-06-12 9:47AM EDT | 32.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 5,329 | 131.25% |
| DAL240621P00033000 | 2024-06-11 12:44PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 2,057 | 100.00% |
| DAL240621P00034000 | 2024-06-12 11:09AM EDT | 34.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 775 | 114.06% |
| DAL240621P00035000 | 2024-06-14 1:29PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 6,183 | 87.50% |
| DAL240621P00036000 | 2024-06-13 10:43AM EDT | 36.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 568 | 97.66% |
| DAL240621P00037000 | 2024-06-13 11:27AM EDT | 37.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 4,164 | 89.84% |
| DAL240621P00038000 | 2024-06-14 3:55PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 336 | 2,064 | 68.75% |
| DAL240621P00039000 | 2024-06-14 3:59PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 1,580 | 60.94% |
| DAL240621P00040000 | 2024-06-14 12:17PM EDT | 40.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 708 | 3,441 | 64.84% |
| DAL240621P00041000 | 2024-06-10 10:20AM EDT | 41.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 45 | 1,284 | 57.81% |
| DAL240621P00042000 | 2024-06-14 3:32PM EDT | 42.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 202 | 2,695 | 52.34% |
| DAL240621P00043000 | 2024-06-14 12:39PM EDT | 43.00 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 75 | 3,560 | 51.17% |
| DAL240621P00044000 | 2024-06-14 3:42PM EDT | 44.00 | 0.07 | 0.04 | 0.08 | +0.03 | +75.00% | 36 | 91 | 47.66% |
| DAL240621P00045000 | 2024-06-14 3:35PM EDT | 45.00 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 1,042 | 5,911 | 39.06% |
| DAL240621P00045500 | 2024-06-14 11:47AM EDT | 45.50 | 0.16 | 0.08 | 0.11 | +0.10 | +166.67% | 164 | 2 | 37.70% |
| DAL240621P00046000 | 2024-06-14 3:41PM EDT | 46.00 | 0.13 | 0.10 | 0.15 | +0.06 | +85.71% | 1,461 | 659 | 36.33% |
| DAL240621P00046500 | 2024-06-14 12:34PM EDT | 46.50 | 0.23 | 0.17 | 0.20 | +0.13 | +130.00% | 26 | 18 | 34.57% |
| DAL240621P00047000 | 2024-06-14 3:55PM EDT | 47.00 | 0.27 | 0.24 | 0.27 | +0.13 | +92.86% | 2,075 | 6,038 | 33.01% |
| DAL240621P00047500 | 2024-06-14 3:58PM EDT | 47.50 | 0.37 | 0.21 | 0.38 | +0.16 | +76.19% | 878 | 151 | 32.18% |
| DAL240621P00048000 | 2024-06-14 3:57PM EDT | 48.00 | 0.51 | 0.49 | 0.52 | +0.28 | +121.74% | 1,276 | 1,762 | 31.10% |
| DAL240621P00048500 | 2024-06-14 3:46PM EDT | 48.50 | 0.80 | 0.68 | 0.71 | +0.45 | +128.57% | 446 | 1,120 | 30.37% |
| DAL240621P00049000 | 2024-06-14 3:50PM EDT | 49.00 | 1.03 | 0.92 | 0.96 | +0.64 | +164.10% | 417 | 1,715 | 30.08% |
| DAL240621P00049500 | 2024-06-14 3:57PM EDT | 49.50 | 1.26 | 1.22 | 1.28 | +0.77 | +157.14% | 159 | 1,284 | 30.66% |
| DAL240621P00050000 | 2024-06-14 3:59PM EDT | 50.00 | 1.60 | 1.55 | 1.64 | +0.92 | +135.29% | 1,322 | 11,452 | 31.25% |
| DAL240621P00051000 | 2024-06-14 3:50PM EDT | 51.00 | 2.58 | 2.28 | 2.55 | +1.31 | +103.15% | 91 | 1,055 | 37.50% |
| DAL240621P00052000 | 2024-06-14 3:35PM EDT | 52.00 | 3.43 | 2.87 | 3.40 | +1.43 | +71.50% | 87 | 721 | 36.62% |
| DAL240621P00052500 | 2024-06-14 2:05PM EDT | 52.50 | 3.82 | 3.75 | 3.90 | +0.90 | +30.82% | 19 | 3,002 | 40.43% |
| DAL240621P00053000 | 2024-06-14 10:36AM EDT | 53.00 | 5.26 | 3.25 | 5.05 | +1.83 | +53.35% | 5 | 194 | 82.13% |
| DAL240621P00054000 | 2024-06-12 1:12PM EDT | 54.00 | 3.40 | 5.05 | 6.40 | 0.00 | - | 10 | 31 | 74.61% |
| DAL240621P00055000 | 2024-06-14 11:01AM EDT | 55.00 | 7.02 | 5.55 | 6.40 | +2.49 | +54.97% | 12 | 581 | 58.20% |
| DAL240621P00056000 | 2024-06-14 1:46PM EDT | 56.00 | 7.30 | 7.20 | 7.40 | +0.70 | +10.61% | 6 | 4 | 64.65% |
| DAL240621P00057500 | 2024-06-04 12:35PM EDT | 57.50 | 7.40 | 7.70 | 9.65 | 0.00 | - | 1 | 0 | 127.34% |
| DAL240621P00058000 | 2024-06-04 12:56PM EDT | 58.00 | 8.05 | 8.50 | 10.00 | 0.00 | - | 2 | 0 | 123.05% |
| DAL240621P00059000 | 2024-06-05 3:18PM EDT | 59.00 | 8.00 | 10.20 | 10.35 | 0.00 | - | 4 | 7 | 74.80% |
| DAL240621P00060000 | 2024-06-12 11:16AM EDT | 60.00 | 9.20 | 10.50 | 11.40 | 0.00 | - | 5 | 30 | 88.28% |
| DAL240621P00062000 | 2024-06-03 1:10PM EDT | 62.00 | 11.45 | 12.25 | 14.05 | 0.00 | - | 1 | 0 | 154.98% |
| DAL240621P00062500 | 2024-06-03 1:10PM EDT | 62.50 | 11.95 | 13.00 | 13.90 | 0.00 | - | 1 | 0 | 101.76% |
| DAL240621P00063000 | 2024-06-03 1:10PM EDT | 63.00 | 12.45 | 13.65 | 16.20 | 0.00 | - | 1 | 0 | 153.52% |
| DAL240621P00064000 | 2024-06-03 1:10PM EDT | 64.00 | 13.45 | 14.50 | 16.25 | 0.00 | - | 2 | 0 | 105.08% |
| DAL240621P00065000 | 2024-06-03 1:10PM EDT | 65.00 | 14.45 | 15.25 | 17.25 | 0.00 | - | 1 | 0 | 187.11% |
| DAL240621P00070000 | 2023-10-18 10:58AM EDT | 70.00 | 36.90 | 31.65 | 36.40 | 0.00 | - | 1 | 0 | 696.48% |
