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
62.361,18 +380,79 (+0,61%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240719C00030000 | 2024-05-10 11:36AM EDT | 30.00 | 22.62 | 19.00 | 23.20 | 0.00 | - | - | 2 | 71.48% |
| DAL240719C00040000 | 2024-05-31 10:10AM EDT | 40.00 | 11.03 | 9.05 | 13.20 | +0.55 | +5.25% | 2 | 48 | 93.99% |
| DAL240719C00045000 | 2024-05-31 2:59PM EDT | 45.00 | 6.58 | 5.75 | 7.05 | +0.58 | +9.67% | 4 | 190 | 45.31% |
| DAL240719C00050000 | 2024-05-31 3:07PM EDT | 50.00 | 3.17 | 3.15 | 3.50 | +0.46 | +16.97% | 494 | 12,140 | 40.16% |
| DAL240719C00052500 | 2024-05-31 3:59PM EDT | 52.50 | 1.87 | 1.68 | 1.98 | +0.36 | +23.84% | 1,503 | 3,555 | 35.11% |
| DAL240719C00055000 | 2024-05-31 3:43PM EDT | 55.00 | 1.04 | 1.04 | 1.06 | +0.24 | +30.00% | 208 | 16,865 | 33.28% |
| DAL240719C00057500 | 2024-05-31 3:46PM EDT | 57.50 | 0.53 | 0.50 | 0.59 | +0.15 | +39.47% | 285 | 826 | 33.69% |
| DAL240719C00060000 | 2024-05-31 3:07PM EDT | 60.00 | 0.26 | 0.23 | 0.30 | +0.06 | +30.00% | 6 | 346 | 33.64% |
| DAL240719C00062500 | 2024-05-31 3:46PM EDT | 62.50 | 0.15 | 0.11 | 0.17 | +0.11 | +275.00% | 42 | 49 | 34.77% |
| DAL240719C00065000 | 2024-05-20 12:30PM EDT | 65.00 | 0.15 | 0.05 | 0.11 | 0.00 | - | 1 | 2 | 36.72% |
| DAL240719C00070000 | 2024-05-22 2:58PM EDT | 70.00 | 0.04 | 0.04 | 0.21 | 0.00 | - | 200 | 290 | 51.17% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240719P00030000 | 2024-05-29 9:46AM EDT | 30.00 | 0.04 | 0.00 | 0.74 | 0.00 | - | 1 | 81 | 94.92% |
| DAL240719P00035000 | 2024-05-30 9:33AM EDT | 35.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 1 | 250 | 54.88% |
| DAL240719P00040000 | 2024-05-31 3:46PM EDT | 40.00 | 0.17 | 0.12 | 0.19 | -0.03 | -15.00% | 1,050 | 488 | 43.07% |
| DAL240719P00045000 | 2024-05-31 3:48PM EDT | 45.00 | 0.57 | 0.50 | 0.57 | -0.14 | -19.72% | 236 | 2,107 | 35.89% |
| DAL240719P00050000 | 2024-05-31 3:45PM EDT | 50.00 | 1.85 | 1.78 | 2.07 | -0.50 | -21.28% | 130 | 5,776 | 34.52% |
| DAL240719P00052500 | 2024-05-31 3:52PM EDT | 52.50 | 3.10 | 2.99 | 3.50 | -0.60 | -16.22% | 22 | 7,815 | 35.67% |
| DAL240719P00055000 | 2024-05-31 9:30AM EDT | 55.00 | 4.80 | 4.20 | 5.15 | -0.67 | -12.25% | 5 | 599 | 34.99% |
| DAL240719P00057500 | 2024-05-20 10:07AM EDT | 57.50 | 5.35 | 6.05 | 8.85 | 0.00 | - | 4 | 34 | 62.62% |
| DAL240719P00060000 | 2024-05-29 1:08PM EDT | 60.00 | 10.50 | 8.50 | 10.25 | 0.00 | - | 2 | 33 | 54.05% |
| DAL240719P00065000 | 2024-05-30 2:13PM EDT | 65.00 | 15.00 | 12.15 | 16.15 | 0.00 | - | 10 | 6 | 84.08% |
| DAL240719P00070000 | 2024-05-23 9:47AM EDT | 70.00 | 19.00 | 16.85 | 21.50 | 0.00 | - | - | 1 | 50.49% |
