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
61.624,50 +80,55 (+0,13%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250117C00015000 | 2024-06-11 3:29PM EDT | 15.00 | 34.70 | 33.55 | 35.00 | 0.00 | - | 1 | 52 | 100.49% |
| DAL250117C00018000 | 2024-02-16 4:57PM EDT | 18.00 | 22.77 | 24.65 | 26.80 | 0.00 | - | 1 | 29 | 0.00% |
| DAL250117C00020000 | 2024-05-17 11:57AM EDT | 20.00 | 33.70 | 27.05 | 30.10 | 0.00 | - | 1 | 82 | 99.32% |
| DAL250117C00023000 | 2024-04-18 11:39AM EDT | 23.00 | 26.56 | 29.70 | 31.35 | 0.00 | - | 5 | 28 | 140.11% |
| DAL250117C00025000 | 2024-06-14 10:43AM EDT | 25.00 | 22.70 | 23.20 | 25.45 | -3.63 | -13.79% | 1 | 358 | 61.96% |
| DAL250117C00028000 | 2024-05-29 9:37AM EDT | 28.00 | 20.75 | 21.30 | 22.40 | 0.00 | - | 2 | 821 | 63.23% |
| DAL250117C00030000 | 2024-05-16 3:39PM EDT | 30.00 | 23.69 | 18.75 | 20.80 | 0.00 | - | 13 | 1,105 | 55.81% |
| DAL250117C00032000 | 2024-06-11 10:15AM EDT | 32.00 | 18.87 | 17.85 | 19.00 | 0.00 | - | 1 | 5,760 | 59.06% |
| DAL250117C00035000 | 2024-06-13 2:39PM EDT | 35.00 | 16.35 | 15.20 | 15.65 | 0.00 | - | 2 | 2,435 | 52.52% |
| DAL250117C00037000 | 2024-06-13 11:49AM EDT | 37.00 | 14.45 | 12.55 | 13.70 | 0.00 | - | 2 | 1,171 | 47.12% |
| DAL250117C00040000 | 2024-06-14 11:44AM EDT | 40.00 | 10.78 | 11.15 | 11.30 | -2.07 | -16.11% | 1 | 5,422 | 43.95% |
| DAL250117C00042000 | 2024-06-14 3:32PM EDT | 42.00 | 9.75 | 9.45 | 9.95 | -0.95 | -8.88% | 2 | 8,745 | 43.27% |
| DAL250117C00045000 | 2024-06-14 3:46PM EDT | 45.00 | 7.61 | 7.70 | 7.85 | -0.88 | -10.37% | 18 | 3,730 | 40.42% |
| DAL250117C00047000 | 2024-06-14 11:38AM EDT | 47.00 | 6.34 | 5.60 | 6.65 | -0.83 | -11.58% | 170 | 4,950 | 39.20% |
| DAL250117C00050000 | 2024-06-14 12:30PM EDT | 50.00 | 4.90 | 5.00 | 5.10 | -0.55 | -10.09% | 109 | 6,058 | 37.78% |
| DAL250117C00052500 | 2024-06-14 1:06PM EDT | 52.50 | 3.91 | 3.90 | 4.05 | -0.89 | -18.54% | 34 | 6,842 | 37.02% |
| DAL250117C00055000 | 2024-06-14 2:49PM EDT | 55.00 | 3.11 | 3.00 | 3.15 | -0.41 | -11.65% | 55 | 3,386 | 36.22% |
| DAL250117C00057500 | 2024-06-14 11:25AM EDT | 57.50 | 2.18 | 2.11 | 2.38 | -0.82 | -27.33% | 51 | 8,909 | 35.27% |
| DAL250117C00060000 | 2024-06-14 3:46PM EDT | 60.00 | 1.71 | 1.54 | 2.01 | -0.27 | -13.64% | 17 | 3,913 | 36.43% |
| DAL250117C00062500 | 2024-06-14 9:30AM EDT | 62.50 | 1.43 | 1.30 | 1.38 | -0.33 | -18.75% | 5 | 628 | 34.57% |
| DAL250117C00065000 | 2024-06-14 1:53PM EDT | 65.00 | 1.00 | 0.92 | 1.15 | -0.28 | -21.87% | 3 | 11,377 | 35.47% |
| DAL250117C00070000 | 2024-06-13 3:08PM EDT | 70.00 | 0.47 | 0.53 | 0.58 | -0.18 | -27.69% | 3 | 1,593 | 33.99% |
| DAL250117C00075000 | 2024-06-14 2:08PM EDT | 75.00 | 0.33 | 0.32 | 0.35 | -0.05 | -13.16% | 10 | 60 | 34.42% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250117P00015000 | 2024-04-23 10:14AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 2,179 | 25.00% |
| DAL250117P00018000 | 2024-06-14 3:26PM EDT | 18.00 | 0.08 | 0.05 | 0.09 | +0.03 | +60.00% | 2 | 1,907 | 59.38% |
| DAL250117P00020000 | 2024-06-14 3:26PM EDT | 20.00 | 0.09 | 0.06 | 0.11 | +0.03 | +50.00% | 2 | 874 | 55.08% |
| DAL250117P00023000 | 2024-06-14 3:02PM EDT | 23.00 | 0.16 | 0.07 | 0.20 | +0.03 | +23.08% | 158 | 3,320 | 50.68% |
| DAL250117P00025000 | 2024-06-14 3:25PM EDT | 25.00 | 0.20 | 0.10 | 0.21 | +0.06 | +42.86% | 2 | 6,491 | 49.32% |
| DAL250117P00028000 | 2024-06-13 3:08PM EDT | 28.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 2 | 3,962 | 45.12% |
| DAL250117P00030000 | 2024-06-12 3:53PM EDT | 30.00 | 0.23 | 0.23 | 0.41 | 0.00 | - | 26 | 10,193 | 43.26% |
| DAL250117P00032000 | 2024-06-12 2:10PM EDT | 32.00 | 0.47 | 0.40 | 0.46 | +0.07 | +17.50% | 26 | 8,236 | 39.58% |
| DAL250117P00035000 | 2024-06-13 9:38AM EDT | 35.00 | 0.75 | 0.66 | 0.72 | +0.19 | +33.93% | 1 | 10,759 | 37.11% |
| DAL250117P00037000 | 2024-06-14 1:07PM EDT | 37.00 | 0.99 | 0.93 | 0.99 | +0.26 | +35.62% | 2 | 5,530 | 35.99% |
| DAL250117P00040000 | 2024-06-14 2:58PM EDT | 40.00 | 1.51 | 1.33 | 1.66 | +0.25 | +19.84% | 45 | 14,237 | 35.52% |
| DAL250117P00042000 | 2024-06-12 10:32AM EDT | 42.00 | 1.44 | 1.91 | 2.03 | 0.00 | - | 1 | 4,605 | 33.39% |
| DAL250117P00045000 | 2024-06-14 12:10PM EDT | 45.00 | 3.07 | 2.68 | 2.97 | +0.86 | +38.91% | 1,239 | 9,814 | 31.96% |
| DAL250117P00047000 | 2024-06-14 12:01PM EDT | 47.00 | 3.90 | 3.65 | 3.80 | +0.75 | +23.81% | 148 | 4,066 | 31.40% |
| DAL250117P00050000 | 2024-06-14 3:24PM EDT | 50.00 | 5.20 | 5.05 | 5.20 | +0.40 | +8.33% | 536 | 9,959 | 29.92% |
| DAL250117P00052500 | 2024-06-14 10:30AM EDT | 52.50 | 7.00 | 6.40 | 6.60 | +1.35 | +23.89% | 1 | 712 | 28.71% |
| DAL250117P00055000 | 2024-06-13 2:31PM EDT | 55.00 | 8.65 | 7.10 | 8.25 | +1.45 | +20.14% | 10 | 272 | 27.80% |
| DAL250117P00057500 | 2024-06-14 3:22PM EDT | 57.50 | 10.07 | 8.90 | 10.10 | +1.37 | +15.75% | 3 | 307 | 26.94% |
| DAL250117P00060000 | 2024-06-14 11:09AM EDT | 60.00 | 12.70 | 10.90 | 12.10 | +2.15 | +20.38% | 9 | 258 | 25.88% |
| DAL250117P00062500 | 2024-05-31 9:36AM EDT | 62.50 | 12.39 | 13.35 | 14.25 | 0.00 | - | 4 | 5 | 24.76% |
| DAL250117P00065000 | 2024-06-03 12:35PM EDT | 65.00 | 14.65 | 16.30 | 16.55 | 0.00 | - | 2 | 367 | 24.15% |
| DAL250117P00070000 | 2024-05-17 9:30AM EDT | 70.00 | 17.55 | 21.10 | 22.60 | 0.00 | - | 9 | 0 | 42.88% |
