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
61.623,56 +120,88 (+0,20%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL241220C00025000 | 2024-06-14 2:24PM EDT | 25.00 | 24.36 | 22.40 | 24.65 | +0.36 | +1.50% | 3 | 2 | 74.37% |
| DAL241220C00030000 | 2024-06-14 12:20PM EDT | 30.00 | 19.25 | 18.55 | 20.25 | +0.40 | +2.12% | 2 | 21 | 52.64% |
| DAL241220C00035000 | 2024-06-12 1:58PM EDT | 35.00 | 16.82 | 14.90 | 15.65 | 0.00 | - | 12 | 15 | 51.66% |
| DAL241220C00038000 | 2024-06-11 12:40PM EDT | 38.00 | 13.05 | 12.35 | 12.55 | 0.00 | - | 1 | 5 | 45.75% |
| DAL241220C00039000 | 2024-06-12 9:40AM EDT | 39.00 | 12.65 | 11.55 | 12.10 | 0.00 | - | 2 | 4 | 48.36% |
| DAL241220C00040000 | 2024-05-31 11:44AM EDT | 40.00 | 12.33 | 10.75 | 11.25 | 0.00 | - | 4 | 11 | 46.62% |
| DAL241220C00041000 | 2024-06-03 12:51PM EDT | 41.00 | 11.76 | 10.00 | 11.15 | 0.00 | - | 1 | 20 | 51.51% |
| DAL241220C00042000 | 2024-06-11 11:05AM EDT | 42.00 | 10.04 | 9.30 | 9.45 | 0.00 | - | 2 | 63 | 42.02% |
| DAL241220C00043000 | 2024-06-14 3:07PM EDT | 43.00 | 8.75 | 8.60 | 9.70 | -0.77 | -8.09% | 2 | 577 | 49.22% |
| DAL241220C00044000 | 2024-06-07 3:52PM EDT | 44.00 | 9.35 | 7.90 | 8.95 | 0.00 | - | 97 | 202 | 47.68% |
| DAL241220C00045000 | 2024-06-13 12:35PM EDT | 45.00 | 8.00 | 7.25 | 8.25 | 0.00 | - | 6 | 171 | 46.42% |
| DAL241220C00046000 | 2024-06-14 9:48AM EDT | 46.00 | 6.75 | 6.65 | 6.80 | -0.95 | -12.34% | 6 | 733 | 39.33% |
| DAL241220C00047000 | 2024-06-14 12:28PM EDT | 47.00 | 6.05 | 6.10 | 6.20 | -0.60 | -9.02% | 13 | 1,169 | 38.66% |
| DAL241220C00048000 | 2024-06-14 10:22AM EDT | 48.00 | 5.08 | 5.50 | 5.65 | -1.20 | -19.11% | 2 | 32 | 38.16% |
| DAL241220C00049000 | 2024-06-14 3:22PM EDT | 49.00 | 5.00 | 5.00 | 5.15 | -1.20 | -19.35% | 64 | 139 | 37.82% |
| DAL241220C00050000 | 2024-06-14 3:22PM EDT | 50.00 | 4.50 | 4.55 | 4.65 | -1.17 | -20.63% | 15 | 410 | 37.27% |
| DAL241220C00052500 | 2024-06-14 11:28AM EDT | 52.50 | 3.25 | 3.45 | 3.60 | -0.75 | -18.75% | 46 | 784 | 36.43% |
| DAL241220C00055000 | 2024-06-14 2:59PM EDT | 55.00 | 2.66 | 2.63 | 2.89 | -0.34 | -11.33% | 207 | 503 | 36.87% |
| DAL241220C00057500 | 2024-06-14 1:17PM EDT | 57.50 | 2.00 | 1.93 | 2.19 | -0.30 | -13.04% | 1,687 | 1,888 | 36.26% |
| DAL241220C00060000 | 2024-06-14 10:30AM EDT | 60.00 | 1.23 | 1.40 | 1.47 | -0.42 | -25.45% | 18 | 412 | 34.23% |
| DAL241220C00062500 | 2024-06-14 11:33AM EDT | 62.50 | 0.95 | 1.00 | 1.10 | -0.59 | -38.31% | 11 | 20 | 34.19% |
| DAL241220C00065000 | 2024-06-13 11:48AM EDT | 65.00 | 0.81 | 0.71 | 0.80 | 0.00 | - | 1 | 321 | 33.96% |
| DAL241220C00070000 | 2024-06-10 1:09PM EDT | 70.00 | 0.55 | 0.24 | 0.62 | 0.00 | - | 1 | 924 | 37.04% |
| DAL241220C00075000 | 2024-06-10 12:24PM EDT | 75.00 | 0.30 | 0.00 | 0.29 | 0.00 | - | 20 | 50 | 35.55% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL241220P00025000 | 2024-06-07 1:53PM EDT | 25.00 | 0.06 | 0.00 | 1.66 | 0.00 | - | 2 | 1 | 72.12% |
| DAL241220P00030000 | 2024-06-10 2:24PM EDT | 30.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 54.10% |
| DAL241220P00035000 | 2024-06-14 10:14AM EDT | 35.00 | 0.59 | 0.54 | 0.59 | +0.15 | +34.09% | 7 | 266 | 37.50% |
| DAL241220P00038000 | 2024-06-13 10:23AM EDT | 38.00 | 0.80 | 0.90 | 0.99 | 0.00 | - | 2 | 130 | 35.91% |
| DAL241220P00039000 | 2024-06-14 12:12PM EDT | 39.00 | 1.15 | 1.01 | 1.13 | +0.36 | +45.57% | 170 | 38 | 34.99% |
| DAL241220P00040000 | 2024-06-14 3:27PM EDT | 40.00 | 1.31 | 1.26 | 1.32 | +0.27 | +25.96% | 5 | 159 | 34.45% |
| DAL241220P00041000 | 2024-05-29 3:54PM EDT | 41.00 | 1.35 | 1.48 | 1.54 | 0.00 | - | 2 | 8 | 33.99% |
| DAL241220P00042000 | 2024-06-10 3:21PM EDT | 42.00 | 1.33 | 1.70 | 1.78 | 0.00 | - | 10 | 34 | 33.45% |
| DAL241220P00043000 | 2024-06-14 3:56PM EDT | 43.00 | 2.03 | 1.99 | 2.07 | +0.33 | +19.41% | 11 | 1,053 | 33.13% |
| DAL241220P00044000 | 2024-06-10 11:20AM EDT | 44.00 | 1.75 | 2.30 | 2.36 | 0.00 | - | 5 | 640 | 32.53% |
| DAL241220P00045000 | 2024-06-14 3:19PM EDT | 45.00 | 2.67 | 2.63 | 2.71 | +0.57 | +27.14% | 204 | 170 | 32.19% |
| DAL241220P00046000 | 2024-06-13 12:39PM EDT | 46.00 | 3.10 | 3.00 | 3.10 | +0.55 | +21.57% | 10 | 93 | 31.90% |
| DAL241220P00047000 | 2024-06-10 3:08PM EDT | 47.00 | 2.71 | 3.40 | 3.50 | 0.00 | - | 20 | 120 | 31.42% |
| DAL241220P00048000 | 2024-06-14 3:19PM EDT | 48.00 | 3.85 | 3.80 | 3.95 | +0.50 | +14.93% | 108 | 94 | 31.06% |
| DAL241220P00049000 | 2024-06-14 11:26AM EDT | 49.00 | 4.60 | 4.30 | 4.45 | +0.80 | +21.05% | 8 | 2,137 | 30.79% |
| DAL241220P00050000 | 2024-06-14 11:00AM EDT | 50.00 | 5.25 | 4.80 | 4.95 | +1.35 | +34.62% | 4 | 79 | 30.27% |
| DAL241220P00052500 | 2024-06-14 3:26PM EDT | 52.50 | 6.30 | 5.35 | 6.40 | +0.95 | +17.76% | 38 | 62 | 29.30% |
| DAL241220P00055000 | 2024-06-14 1:49PM EDT | 55.00 | 7.95 | 7.00 | 8.05 | +1.45 | +22.31% | 1 | 225 | 28.19% |
| DAL241220P00057500 | 2024-06-14 10:06AM EDT | 57.50 | 10.00 | 9.45 | 9.90 | +1.79 | +21.80% | 3 | 124 | 27.00% |
| DAL241220P00060000 | 2024-05-30 9:53AM EDT | 60.00 | 10.95 | 11.55 | 11.95 | 0.00 | - | 1 | 123 | 25.98% |
| DAL241220P00062500 | 2024-06-05 9:57AM EDT | 62.50 | 12.75 | 13.65 | 14.15 | 0.00 | - | 2 | 4 | 24.95% |
| DAL241220P00065000 | 2024-05-16 12:20PM EDT | 65.00 | 12.50 | 16.15 | 16.50 | 0.00 | - | 1 | 158 | 24.76% |
