Deutsche Märkte geschlossen
DAX
18.608,16 +110,22 (+0,60%) Euro Stoxx 50
5.003,54 +19,87 (+0,40%) Dow Jones 30
38.443,40 -242,92 (-0,63%) Gold
2.361,90 +16,10 (+0,69%) EUR/USD
1,0892 +0,0038 (+0,35%) Bitcoin EUR
63.867,94 +1.341,49 (+2,15%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:01PM EDT. Markt geöffnet.
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250321C00045000 | 2024-05-17 1:35PM EDT | 45.00 | 11.87 | 9.75 | 10.00 | 0.00 | - | 5 | 5 | 39.77% |
| DAL250321C00050000 | 2024-05-30 1:35PM EDT | 50.00 | 6.57 | 6.85 | 7.00 | 0.00 | - | 2 | 8 | 37.05% |
| DAL250321C00052500 | 2024-05-31 10:58AM EDT | 52.50 | 5.60 | 5.60 | 5.75 | 0.00 | - | 1 | 2 | 35.97% |
| DAL250321C00055000 | 2024-05-24 11:51AM EDT | 55.00 | 5.02 | 4.55 | 4.65 | 0.00 | - | 10 | 35 | 34.96% |
| DAL250321C00057500 | 2024-05-29 10:00AM EDT | 57.50 | 3.20 | 3.60 | 3.70 | 0.00 | - | 12 | 28 | 34.01% |
| DAL250321C00060000 | 2024-05-22 10:08AM EDT | 60.00 | 3.40 | 2.83 | 2.92 | 0.00 | - | - | 1 | 33.28% |
| DAL250321C00062500 | 2024-05-20 3:22PM EDT | 62.50 | 3.27 | 2.17 | 2.29 | 0.00 | - | - | 11 | 32.72% |
| DAL250321C00065000 | 2024-05-29 10:35AM EDT | 65.00 | 1.90 | 1.67 | 1.82 | +0.40 | +26.67% | 3 | 10 | 32.53% |
| DAL250321C00070000 | 2024-05-29 9:30AM EDT | 70.00 | 0.90 | 0.97 | 1.76 | 0.00 | - | - | 1 | 37.34% |
| DAL250321C00075000 | 2024-05-30 3:30PM EDT | 75.00 | 0.58 | 0.56 | 0.79 | 0.00 | - | 2 | 11 | 33.11% |
| DAL250321C00080000 | 2024-05-30 3:46PM EDT | 80.00 | 0.31 | 0.34 | 0.38 | 0.00 | - | 1 | 12 | 31.20% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250321P00030000 | 2024-05-29 1:52PM EDT | 30.00 | 0.42 | 0.11 | 0.50 | 0.00 | - | 2 | 3 | 41.36% |
| DAL250321P00035000 | 2024-05-23 3:33PM EDT | 35.00 | 0.71 | 0.71 | 0.75 | 0.00 | - | 10 | 40 | 34.91% |
| DAL250321P00040000 | 2024-05-23 3:33PM EDT | 40.00 | 1.40 | 1.31 | 1.50 | 0.00 | - | 10 | 504 | 32.36% |
| DAL250321P00045000 | 2024-05-30 11:41AM EDT | 45.00 | 2.93 | 2.68 | 2.77 | 0.00 | - | 2 | 1,885 | 30.20% |
| DAL250321P00050000 | 2024-05-29 9:30AM EDT | 50.00 | 5.40 | 4.55 | 4.70 | 0.00 | - | 5 | 251 | 28.22% |
| DAL250321P00052500 | 2024-05-31 12:58PM EDT | 52.50 | 6.00 | 5.75 | 5.90 | 0.00 | - | 1 | 110 | 27.04% |
| DAL250321P00055000 | 2024-05-30 12:04PM EDT | 55.00 | 7.70 | 7.15 | 7.30 | 0.00 | - | 13 | 13 | 25.90% |
| DAL250321P00060000 | 2024-05-30 10:21AM EDT | 60.00 | 11.25 | 10.50 | 10.65 | 0.00 | - | 1 | 1 | 23.44% |
| DAL250321P00062500 | 2024-05-31 11:16AM EDT | 62.50 | 12.77 | 11.65 | 12.55 | 0.00 | - | 4 | 4 | 21.69% |
