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
62.257,42 +591,56 (+0,96%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240920C00020000 | 2024-04-10 9:48AM EDT | 20.00 | 28.75 | 30.70 | 34.70 | 0.00 | - | 7 | 7 | 151.42% |
| DAL240920C00022000 | 2024-01-23 12:59PM EDT | 22.00 | 17.00 | 20.40 | 21.05 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240920C00023000 | 2024-01-19 3:00PM EDT | 23.00 | 15.00 | 16.65 | 20.10 | 0.00 | - | 140 | 16 | 0.00% |
| DAL240920C00024000 | 2024-03-07 4:21PM EDT | 24.00 | 19.40 | 21.85 | 24.25 | 0.00 | - | 7 | 9 | 0.00% |
| DAL240920C00025000 | 2024-05-03 3:25PM EDT | 25.00 | 26.78 | 24.00 | 28.60 | 0.00 | - | 5 | 18 | 76.27% |
| DAL240920C00029000 | 2024-04-30 10:17AM EDT | 29.00 | 22.00 | 21.15 | 21.35 | 0.00 | - | 1 | 119 | 0.00% |
| DAL240920C00030000 | 2024-05-29 1:01PM EDT | 30.00 | 20.05 | 19.70 | 23.65 | 0.00 | - | 1 | 300 | 71.97% |
| DAL240920C00031000 | 2024-04-02 10:04AM EDT | 31.00 | 17.12 | 19.35 | 20.55 | 0.00 | - | 1 | 275 | 64.75% |
| DAL240920C00032000 | 2024-03-20 1:52PM EDT | 32.00 | 13.93 | 14.50 | 18.25 | 0.00 | - | 1 | 2,953 | 0.00% |
| DAL240920C00033000 | 2024-05-01 2:35PM EDT | 33.00 | 17.40 | 16.65 | 19.70 | 0.00 | - | 2 | 1,321 | 82.52% |
| DAL240920C00034000 | 2024-04-26 9:31AM EDT | 34.00 | 16.55 | 17.90 | 20.50 | 0.00 | - | 1 | 4,026 | 86.67% |
| DAL240920C00035000 | 2024-04-30 3:11PM EDT | 35.00 | 16.38 | 15.15 | 16.70 | 0.00 | - | 1 | 789 | 55.37% |
| DAL240920C00036000 | 2024-05-10 11:47AM EDT | 36.00 | 17.05 | 15.15 | 16.80 | 0.00 | - | 5 | 207 | 57.81% |
| DAL240920C00037000 | 2024-05-29 2:56PM EDT | 37.00 | 14.11 | 13.05 | 15.75 | +0.88 | +6.65% | 3 | 543 | 67.36% |
| DAL240920C00038000 | 2024-05-06 1:16PM EDT | 38.00 | 15.55 | 13.05 | 15.05 | 0.00 | - | 2 | 170 | 52.42% |
| DAL240920C00039000 | 2024-05-16 3:29PM EDT | 39.00 | 14.59 | 11.70 | 14.05 | 0.00 | - | 1 | 610 | 64.01% |
| DAL240920C00040000 | 2024-05-30 10:01AM EDT | 40.00 | 10.70 | 11.10 | 13.15 | 0.00 | - | 8 | 3,651 | 61.50% |
| DAL240920C00041000 | 2024-05-28 2:00PM EDT | 41.00 | 10.85 | 11.05 | 12.00 | 0.00 | - | 2 | 396 | 55.76% |
| DAL240920C00042000 | 2024-05-30 1:02PM EDT | 42.00 | 9.31 | 9.60 | 11.25 | 0.00 | - | 110 | 1,041 | 55.13% |
| DAL240920C00043000 | 2024-05-31 10:07AM EDT | 43.00 | 9.20 | 8.65 | 10.50 | +1.09 | +13.44% | 313 | 1,789 | 54.22% |
| DAL240920C00044000 | 2024-05-30 10:19AM EDT | 44.00 | 7.70 | 7.70 | 9.60 | 0.00 | - | 13 | 2,083 | 51.47% |
| DAL240920C00045000 | 2024-05-31 10:15AM EDT | 45.00 | 7.60 | 7.75 | 8.65 | +0.65 | +9.35% | 231 | 8,350 | 48.10% |
| DAL240920C00047000 | 2024-05-31 11:54AM EDT | 47.00 | 6.09 | 6.25 | 6.50 | +0.14 | +2.35% | 12 | 1,352 | 38.75% |
| DAL240920C00050000 | 2024-05-31 3:48PM EDT | 50.00 | 4.38 | 4.40 | 5.10 | +0.53 | +13.77% | 213 | 12,745 | 41.04% |
| DAL240920C00052500 | 2024-05-31 3:57PM EDT | 52.50 | 3.15 | 3.10 | 3.20 | +0.45 | +16.67% | 325 | 5,896 | 34.11% |
| DAL240920C00055000 | 2024-05-31 3:56PM EDT | 55.00 | 2.15 | 2.11 | 2.17 | +0.35 | +19.44% | 34 | 14,428 | 32.80% |
| DAL240920C00057500 | 2024-05-31 12:15PM EDT | 57.50 | 1.34 | 1.24 | 1.80 | +0.19 | +16.52% | 212 | 2,773 | 35.82% |
| DAL240920C00060000 | 2024-05-31 10:46AM EDT | 60.00 | 0.86 | 0.84 | 0.92 | +0.12 | +16.22% | 30 | 3,541 | 31.54% |
| DAL240920C00062500 | 2024-05-31 10:49AM EDT | 62.50 | 0.51 | 0.52 | 1.18 | +0.06 | +13.33% | 21 | 214 | 39.55% |
| DAL240920C00065000 | 2024-05-29 11:19AM EDT | 65.00 | 0.24 | 0.31 | 0.54 | 0.00 | - | 10 | 285 | 34.57% |
| DAL240920C00070000 | 2024-05-31 11:15AM EDT | 70.00 | 0.19 | 0.13 | 0.23 | +0.05 | +35.71% | 5 | 155 | 34.42% |
| DAL240920C00075000 | 2024-05-29 1:17PM EDT | 75.00 | 0.07 | 0.04 | 0.17 | 0.00 | - | 203 | 146 | 37.94% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240920P00020000 | 2024-04-19 3:44PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| DAL240920P00022000 | 2024-04-29 11:01AM EDT | 22.00 | 0.04 | 0.01 | 0.67 | 0.00 | - | 4 | 31 | 91.80% |
| DAL240920P00023000 | 2024-05-29 9:30AM EDT | 23.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 2 | 188 | 68.16% |
| DAL240920P00024000 | 2024-04-23 2:34PM EDT | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| DAL240920P00025000 | 2024-05-09 10:28AM EDT | 25.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 11 | 403 | 60.94% |
| DAL240920P00029000 | 2024-05-29 10:24AM EDT | 29.00 | 0.07 | 0.02 | 0.88 | 0.00 | - | 7 | 1,019 | 69.14% |
| DAL240920P00030000 | 2024-05-28 1:27PM EDT | 30.00 | 0.08 | 0.05 | 0.88 | 0.00 | - | 200 | 4,705 | 66.11% |
| DAL240920P00031000 | 2024-05-31 9:30AM EDT | 31.00 | 0.10 | 0.04 | 0.29 | -0.02 | -16.67% | 50 | 112 | 50.49% |
| DAL240920P00032000 | 2024-05-30 10:11AM EDT | 32.00 | 0.16 | 0.05 | 0.34 | 0.00 | - | 8 | 175 | 55.27% |
| DAL240920P00033000 | 2024-05-30 3:25PM EDT | 33.00 | 0.23 | 0.06 | 0.37 | 0.00 | - | 2 | 1,322 | 53.22% |
| DAL240920P00034000 | 2024-05-30 3:26PM EDT | 34.00 | 0.26 | 0.07 | 0.40 | 0.00 | - | 2 | 490 | 51.17% |
| DAL240920P00035000 | 2024-05-30 10:13AM EDT | 35.00 | 0.22 | 0.10 | 0.29 | 0.00 | - | 8 | 1,060 | 44.73% |
| DAL240920P00036000 | 2024-05-30 10:10AM EDT | 36.00 | 0.26 | 0.11 | 0.39 | 0.00 | - | 8 | 298 | 44.97% |
| DAL240920P00037000 | 2024-05-24 1:27PM EDT | 37.00 | 0.31 | 0.23 | 0.28 | 0.00 | - | 2 | 505 | 38.97% |
| DAL240920P00038000 | 2024-05-17 1:10PM EDT | 38.00 | 0.25 | 0.27 | 0.31 | 0.00 | - | 951 | 3,110 | 37.21% |
| DAL240920P00039000 | 2024-05-29 12:13PM EDT | 39.00 | 0.47 | 0.14 | 0.37 | 0.00 | - | 25 | 428 | 36.13% |
| DAL240920P00040000 | 2024-05-31 12:58PM EDT | 40.00 | 0.48 | 0.41 | 0.45 | -0.10 | -17.24% | 3 | 6,267 | 35.30% |
| DAL240920P00041000 | 2024-05-30 10:37AM EDT | 41.00 | 0.71 | 0.50 | 0.55 | 0.00 | - | 1 | 553 | 34.55% |
| DAL240920P00042000 | 2024-05-29 11:13AM EDT | 42.00 | 0.93 | 0.45 | 0.67 | 0.00 | - | 11 | 4,583 | 33.84% |
| DAL240920P00043000 | 2024-05-30 1:26PM EDT | 43.00 | 0.96 | 0.57 | 0.86 | 0.00 | - | 10 | 3,181 | 33.84% |
| DAL240920P00044000 | 2024-05-31 3:58PM EDT | 44.00 | 0.96 | 0.92 | 0.99 | -0.22 | -18.64% | 2 | 724 | 32.59% |
| DAL240920P00045000 | 2024-05-30 2:05PM EDT | 45.00 | 1.22 | 0.93 | 1.19 | -0.18 | -12.86% | 6 | 939 | 31.96% |
| DAL240920P00047000 | 2024-05-31 3:52PM EDT | 47.00 | 1.70 | 1.62 | 1.68 | -0.26 | -13.27% | 20 | 3,213 | 30.62% |
| DAL240920P00050000 | 2024-05-31 3:51PM EDT | 50.00 | 2.79 | 2.70 | 2.77 | -0.43 | -13.35% | 15 | 4,113 | 29.20% |
| DAL240920P00052500 | 2024-05-31 3:42PM EDT | 52.50 | 4.10 | 3.85 | 4.00 | -0.70 | -14.58% | 8 | 846 | 28.06% |
| DAL240920P00055000 | 2024-05-30 1:54PM EDT | 55.00 | 6.15 | 4.50 | 5.85 | 0.00 | - | 15 | 967 | 29.99% |
| DAL240920P00057500 | 2024-05-30 12:20PM EDT | 57.50 | 8.15 | 7.15 | 8.20 | 0.00 | - | 275 | 552 | 35.02% |
| DAL240920P00060000 | 2024-05-29 9:30AM EDT | 60.00 | 11.25 | 9.20 | 11.10 | 0.00 | - | 2 | 181 | 44.90% |
| DAL240920P00062500 | 2024-05-14 9:47AM EDT | 62.50 | 9.80 | 11.45 | 12.25 | 0.00 | - | 2 | 3 | 34.16% |
