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
61.905,05 +197,35 (+0,32%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL251219C00020000 | 2024-03-21 11:03AM EDT | 20.00 | 26.39 | 26.50 | 31.00 | 0.00 | - | 1 | 135 | 73.61% |
| DAL251219C00023000 | 2024-03-28 1:11PM EDT | 23.00 | 26.60 | 26.20 | 30.60 | 0.00 | - | 1 | 30 | 68.01% |
| DAL251219C00025000 | 2024-03-27 3:44PM EDT | 25.00 | 24.50 | 25.90 | 27.60 | 0.00 | - | 2 | 75 | 65.19% |
| DAL251219C00028000 | 2024-05-17 1:26PM EDT | 28.00 | 27.10 | 22.30 | 23.20 | 0.00 | - | 1 | 98 | 52.26% |
| DAL251219C00030000 | 2024-04-26 10:04AM EDT | 30.00 | 22.12 | 23.75 | 25.45 | 0.00 | - | 1 | 220 | 71.83% |
| DAL251219C00033000 | 2024-05-16 10:02AM EDT | 33.00 | 23.10 | 18.50 | 19.80 | 0.00 | - | 1 | 1,230 | 51.56% |
| DAL251219C00035000 | 2024-06-03 9:52AM EDT | 35.00 | 20.00 | 15.40 | 17.65 | 0.00 | - | 1 | 463 | 45.84% |
| DAL251219C00037000 | 2024-06-05 12:52PM EDT | 37.00 | 17.20 | 15.50 | 18.35 | 0.00 | - | 1 | 385 | 56.40% |
| DAL251219C00040000 | 2024-05-21 10:18AM EDT | 40.00 | 17.15 | 13.45 | 15.00 | 0.00 | - | 1 | 258 | 46.92% |
| DAL251219C00042000 | 2024-06-10 3:50PM EDT | 42.00 | 14.50 | 11.50 | 14.30 | 0.00 | - | 3 | 1,699 | 48.43% |
| DAL251219C00045000 | 2024-06-14 12:00PM EDT | 45.00 | 10.88 | 10.65 | 11.70 | -1.32 | -10.82% | 1 | 430 | 42.81% |
| DAL251219C00047000 | 2024-06-11 10:35AM EDT | 47.00 | 10.62 | 9.80 | 10.05 | 0.00 | - | 1 | 387 | 39.40% |
| DAL251219C00050000 | 2024-05-31 2:52PM EDT | 50.00 | 9.73 | 8.30 | 8.60 | 0.00 | - | 2 | 923 | 38.44% |
| DAL251219C00052500 | 2024-06-10 11:02AM EDT | 52.50 | 8.38 | 7.20 | 7.45 | 0.00 | - | 2 | 190 | 37.45% |
| DAL251219C00055000 | 2024-06-14 9:43AM EDT | 55.00 | 5.62 | 6.20 | 6.45 | -1.63 | -22.48% | 3 | 274 | 36.71% |
| DAL251219C00057500 | 2024-06-06 10:39AM EDT | 57.50 | 6.61 | 5.35 | 5.55 | 0.00 | - | 46 | 745 | 36.01% |
| DAL251219C00060000 | 2024-05-30 11:35AM EDT | 60.00 | 5.15 | 4.55 | 5.75 | 0.00 | - | 2 | 857 | 39.65% |
| DAL251219C00062500 | 2024-05-30 11:14AM EDT | 62.50 | 4.35 | 3.85 | 4.15 | 0.00 | - | 2 | 26 | 35.23% |
| DAL251219C00065000 | 2024-06-05 12:33PM EDT | 65.00 | 3.70 | 3.25 | 4.20 | 0.00 | - | 2 | 155 | 37.76% |
| DAL251219C00070000 | 2024-06-14 9:49AM EDT | 70.00 | 2.40 | 2.23 | 3.65 | -0.15 | -5.88% | 2 | 325 | 39.33% |
| DAL251219C00075000 | 2024-05-24 2:14PM EDT | 75.00 | 2.14 | 1.66 | 1.82 | 0.00 | - | 32 | 12 | 33.19% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL251219P00020000 | 2024-06-13 3:29PM EDT | 20.00 | 0.33 | 0.08 | 0.60 | 0.00 | - | 3 | 645 | 49.78% |
| DAL251219P00023000 | 2024-06-13 3:29PM EDT | 23.00 | 0.49 | 0.10 | 4.75 | 0.00 | - | 2 | 462 | 65.48% |
| DAL251219P00025000 | 2024-06-14 3:24PM EDT | 25.00 | 0.70 | 0.50 | 0.70 | +0.13 | +22.81% | 300 | 174 | 40.33% |
| DAL251219P00028000 | 2024-06-14 1:57PM EDT | 28.00 | 0.90 | 0.83 | 0.90 | +0.13 | +16.88% | 97 | 8,294 | 37.09% |
| DAL251219P00030000 | 2024-06-14 12:47PM EDT | 30.00 | 1.18 | 1.05 | 1.16 | +0.21 | +21.65% | 42 | 535 | 36.07% |
| DAL251219P00033000 | 2024-06-13 1:34PM EDT | 33.00 | 1.38 | 1.51 | 1.62 | 0.00 | - | 2 | 2,751 | 34.44% |
| DAL251219P00035000 | 2024-06-13 3:30PM EDT | 35.00 | 1.77 | 1.56 | 3.15 | 0.00 | - | 2 | 2,106 | 41.03% |
| DAL251219P00037000 | 2024-06-05 2:59PM EDT | 37.00 | 1.99 | 2.31 | 2.45 | 0.00 | - | 3 | 1,073 | 32.54% |
| DAL251219P00040000 | 2024-06-12 2:19PM EDT | 40.00 | 2.80 | 3.10 | 3.25 | 0.00 | - | 2 | 632 | 31.23% |
| DAL251219P00042000 | 2024-06-13 3:10PM EDT | 42.00 | 3.40 | 3.15 | 3.90 | 0.00 | - | 4 | 300 | 30.51% |
| DAL251219P00045000 | 2024-06-13 3:11PM EDT | 45.00 | 4.40 | 2.93 | 5.05 | 0.00 | - | 1 | 330 | 29.54% |
| DAL251219P00047000 | 2024-06-11 2:45PM EDT | 47.00 | 5.50 | 4.90 | 5.85 | 0.00 | - | 4 | 202 | 28.59% |
| DAL251219P00050000 | 2024-05-30 1:47PM EDT | 50.00 | 6.39 | 5.10 | 7.25 | 0.00 | - | 12 | 149 | 27.36% |
| DAL251219P00052500 | 2024-05-15 1:45PM EDT | 52.50 | 6.83 | 6.35 | 8.60 | 0.00 | - | 1 | 23 | 26.48% |
| DAL251219P00055000 | 2024-06-06 10:34AM EDT | 55.00 | 8.76 | 7.65 | 10.05 | 0.00 | - | 14 | 100 | 25.42% |
| DAL251219P00057500 | 2024-03-19 12:23PM EDT | 57.50 | 14.95 | 12.00 | 12.30 | 0.00 | - | 1 | 1 | 27.31% |
| DAL251219P00060000 | 2024-01-25 1:35PM EDT | 60.00 | 20.55 | 18.25 | 19.20 | 0.00 | - | 2 | 3 | 48.83% |
| DAL251219P00065000 | 2023-12-11 2:14PM EDT | 65.00 | 24.55 | 25.50 | 27.40 | 0.00 | - | 1 | 0 | 63.28% |
| DAL251219P00070000 | 2023-11-30 1:30PM EDT | 70.00 | 33.20 | 28.70 | 30.65 | 0.00 | - | 1 | 0 | 60.23% |
