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
61.684,31 -58,21 (-0,09%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240816C00030000 | 2024-06-12 11:53AM EDT | 30.00 | 20.76 | 18.85 | 19.20 | 0.00 | - | - | 5 | 75.00% |
| DAL240816C00035000 | 2024-06-07 11:27AM EDT | 35.00 | 15.81 | 14.00 | 14.65 | 0.00 | - | 1 | 3 | 65.43% |
| DAL240816C00040000 | 2024-06-14 3:52PM EDT | 40.00 | 9.45 | 9.25 | 9.45 | -1.59 | -14.40% | 6 | 60 | 47.61% |
| DAL240816C00045000 | 2024-06-14 3:59PM EDT | 45.00 | 5.29 | 5.20 | 5.95 | -0.46 | -8.00% | 124 | 51 | 49.07% |
| DAL240816C00050000 | 2024-06-14 3:59PM EDT | 50.00 | 2.33 | 2.32 | 2.37 | -0.77 | -24.84% | 235 | 7,699 | 36.28% |
| DAL240816C00052500 | 2024-06-14 3:24PM EDT | 52.50 | 1.41 | 1.42 | 1.46 | -0.55 | -28.06% | 236 | 749 | 35.52% |
| DAL240816C00055000 | 2024-06-14 3:59PM EDT | 55.00 | 0.85 | 0.82 | 1.16 | -0.31 | -26.72% | 10,495 | 23,966 | 39.89% |
| DAL240816C00057500 | 2024-06-14 3:10PM EDT | 57.50 | 0.50 | 0.46 | 0.51 | -0.17 | -25.37% | 84 | 383 | 35.50% |
| DAL240816C00060000 | 2024-06-13 3:02PM EDT | 60.00 | 0.24 | 0.26 | 0.31 | -0.12 | -33.33% | 2 | 277 | 36.28% |
| DAL240816C00062500 | 2024-06-13 1:40PM EDT | 62.50 | 0.18 | 0.14 | 0.18 | 0.00 | - | 15 | 24 | 36.72% |
| DAL240816C00065000 | 2024-06-14 10:53AM EDT | 65.00 | 0.09 | 0.07 | 0.17 | -0.07 | -43.75% | 30 | 64 | 40.63% |
| DAL240816C00070000 | 2024-06-10 3:54PM EDT | 70.00 | 0.06 | 0.02 | 0.60 | 0.00 | - | 30 | 246 | 54.69% |
| DAL240816C00075000 | 2024-06-04 10:26AM EDT | 75.00 | 0.04 | 0.01 | 1.29 | 0.00 | - | 40 | 131 | 73.44% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240816P00030000 | 2024-06-05 3:16PM EDT | 30.00 | 0.07 | 0.02 | 0.62 | 0.00 | - | 2 | 3 | 75.88% |
| DAL240816P00035000 | 2024-06-14 3:43PM EDT | 35.00 | 0.16 | 0.11 | 0.15 | +0.02 | +14.29% | 27 | 43 | 47.07% |
| DAL240816P00040000 | 2024-06-14 3:43PM EDT | 40.00 | 0.43 | 0.38 | 0.42 | +0.15 | +53.57% | 41 | 198 | 39.94% |
| DAL240816P00045000 | 2024-06-14 3:18PM EDT | 45.00 | 1.27 | 1.25 | 1.30 | +0.39 | +44.32% | 241 | 9,217 | 35.74% |
| DAL240816P00050000 | 2024-06-14 3:48PM EDT | 50.00 | 3.44 | 3.25 | 3.40 | +0.87 | +33.85% | 30 | 1,822 | 33.18% |
| DAL240816P00052500 | 2024-06-14 10:13AM EDT | 52.50 | 5.42 | 4.85 | 5.00 | +1.38 | +34.16% | 2 | 1,393 | 32.23% |
| DAL240816P00055000 | 2024-06-14 10:45AM EDT | 55.00 | 7.77 | 5.85 | 6.95 | +1.62 | +26.34% | 504 | 618 | 31.93% |
| DAL240816P00057500 | 2024-06-13 1:27PM EDT | 57.50 | 7.80 | 7.95 | 10.10 | 0.00 | - | 4 | 60 | 49.95% |
| DAL240816P00060000 | 2024-06-12 2:44PM EDT | 60.00 | 9.40 | 10.40 | 11.45 | 0.00 | - | 2 | 8 | 31.64% |
| DAL240816P00062500 | 2024-05-29 9:30AM EDT | 62.50 | 13.68 | 12.50 | 13.90 | 0.00 | - | 1 | 10 | 33.99% |
