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
62.342,88 +326,61 (+0,53%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL260116C00020000 | 2024-05-29 1:29PM EDT | 20.00 | 28.70 | 30.00 | 35.00 | 0.00 | - | 1 | 225 | 63.11% |
| DAL260116C00023000 | 2024-05-22 11:55AM EDT | 23.00 | 30.00 | 27.00 | 32.00 | 0.00 | - | 1 | 73 | 54.98% |
| DAL260116C00025000 | 2024-05-03 2:57PM EDT | 25.00 | 28.56 | 25.50 | 29.15 | 0.00 | - | 2 | 158 | 65.74% |
| DAL260116C00028000 | 2024-05-17 9:59AM EDT | 28.00 | 27.10 | 24.10 | 26.40 | 0.00 | - | 1 | 50 | 50.39% |
| DAL260116C00030000 | 2024-05-28 10:13AM EDT | 30.00 | 24.35 | 22.90 | 24.90 | 0.00 | - | 2 | 292 | 50.92% |
| DAL260116C00033000 | 2024-05-09 12:37PM EDT | 33.00 | 23.03 | 20.90 | 22.45 | 0.00 | - | 2 | 75 | 54.26% |
| DAL260116C00035000 | 2024-05-15 12:16PM EDT | 35.00 | 21.90 | 19.15 | 20.85 | 0.00 | - | 2 | 407 | 51.90% |
| DAL260116C00038000 | 2024-05-17 10:05AM EDT | 38.00 | 19.33 | 17.05 | 18.50 | 0.00 | - | 1 | 102 | 48.55% |
| DAL260116C00040000 | 2024-05-31 12:02PM EDT | 40.00 | 15.57 | 15.55 | 17.25 | +0.82 | +5.56% | 1 | 5,296 | 47.80% |
| DAL260116C00042000 | 2024-05-29 3:08PM EDT | 42.00 | 13.68 | 14.00 | 15.95 | 0.00 | - | 6 | 68 | 46.60% |
| DAL260116C00045000 | 2024-05-29 10:10AM EDT | 45.00 | 11.81 | 12.20 | 14.10 | 0.00 | - | 5 | 1,178 | 44.92% |
| DAL260116C00047000 | 2024-05-24 11:19AM EDT | 47.00 | 12.25 | 10.60 | 12.85 | 0.00 | - | 1 | 612 | 43.51% |
| DAL260116C00050000 | 2024-05-29 12:57PM EDT | 50.00 | 9.75 | 9.50 | 10.30 | +0.30 | +3.17% | 5 | 791 | 38.39% |
| DAL260116C00052500 | 2024-05-21 9:37AM EDT | 52.50 | 9.06 | 7.70 | 9.10 | -0.94 | -9.40% | 5 | 29 | 37.60% |
| DAL260116C00055000 | 2024-05-30 10:13AM EDT | 55.00 | 7.15 | 7.40 | 8.90 | 0.00 | - | 12 | 797 | 40.34% |
| DAL260116C00057500 | 2024-05-28 3:54PM EDT | 57.50 | 6.48 | 5.95 | 7.30 | 0.00 | - | 3 | 37 | 37.34% |
| DAL260116C00060000 | 2024-05-29 10:37AM EDT | 60.00 | 5.12 | 5.65 | 6.15 | 0.00 | - | 25 | 356 | 35.76% |
| DAL260116C00062500 | 2024-05-31 3:58PM EDT | 62.50 | 5.04 | 4.05 | 6.15 | +0.54 | +12.00% | 18 | 5,296 | 38.36% |
| DAL260116C00065000 | 2024-05-31 10:45AM EDT | 65.00 | 4.24 | 4.20 | 5.45 | +0.39 | +10.13% | 7 | 248 | 37.98% |
| DAL260116C00070000 | 2024-05-28 2:45PM EDT | 70.00 | 3.05 | 3.05 | 4.25 | 0.00 | - | 1 | 385 | 37.28% |
| DAL260116C00075000 | 2024-05-31 3:06PM EDT | 75.00 | 2.20 | 2.15 | 2.78 | 0.00 | - | 5 | 221 | 34.28% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL260116P00020000 | 2024-05-31 1:24PM EDT | 20.00 | 0.28 | 0.08 | 0.34 | -0.05 | -15.15% | 2 | 1,183 | 43.85% |
| DAL260116P00023000 | 2024-05-31 1:31PM EDT | 23.00 | 0.44 | 0.16 | 0.50 | -0.04 | -8.33% | 2 | 55 | 41.26% |
| DAL260116P00025000 | 2024-05-31 2:15PM EDT | 25.00 | 0.59 | 0.22 | 0.82 | 0.00 | - | 2 | 757 | 42.33% |
| DAL260116P00028000 | 2024-05-30 3:32PM EDT | 28.00 | 0.86 | 0.56 | 0.95 | 0.00 | - | 2 | 1,622 | 38.18% |
| DAL260116P00030000 | 2024-05-29 3:52PM EDT | 30.00 | 1.04 | 0.87 | 1.03 | -0.09 | -7.96% | 1 | 5,605 | 35.45% |
| DAL260116P00033000 | 2024-05-30 2:14PM EDT | 33.00 | 1.48 | 1.25 | 1.58 | 0.00 | - | 3 | 2,615 | 35.03% |
| DAL260116P00035000 | 2024-05-31 2:57PM EDT | 35.00 | 1.70 | 1.35 | 1.73 | 0.00 | - | 5 | 536 | 32.64% |
| DAL260116P00038000 | 2024-05-31 3:36PM EDT | 38.00 | 2.27 | 2.02 | 2.49 | +0.06 | +2.71% | 659 | 570 | 32.24% |
| DAL260116P00040000 | 2024-05-31 3:06PM EDT | 40.00 | 2.71 | 2.32 | 2.93 | -0.25 | -8.45% | 395 | 8,602 | 31.10% |
| DAL260116P00042000 | 2024-05-31 3:28PM EDT | 42.00 | 3.30 | 2.43 | 3.30 | -0.19 | -5.44% | 131 | 112 | 29.36% |
| DAL260116P00045000 | 2024-05-31 3:52PM EDT | 45.00 | 4.20 | 3.25 | 4.30 | -0.40 | -8.70% | 2 | 1,733 | 28.41% |
| DAL260116P00047000 | 2024-05-29 3:54PM EDT | 47.00 | 5.33 | 4.35 | 5.05 | 0.00 | - | 199 | 2,032 | 27.71% |
| DAL260116P00050000 | 2024-05-30 12:29PM EDT | 50.00 | 6.54 | 5.50 | 6.30 | 0.00 | - | 1 | 1,863 | 26.57% |
| DAL260116P00052500 | 2024-05-21 1:17PM EDT | 52.50 | 7.05 | 6.55 | 9.50 | 0.00 | - | 217 | 225 | 33.42% |
| DAL260116P00055000 | 2024-05-21 10:58AM EDT | 55.00 | 8.22 | 7.90 | 8.75 | 0.00 | - | 10 | 32 | 24.46% |
| DAL260116P00057500 | 2024-05-20 10:34AM EDT | 57.50 | 9.25 | 9.55 | 10.20 | 0.00 | - | - | 3 | 23.47% |
| DAL260116P00060000 | 2024-05-28 2:27PM EDT | 60.00 | 11.80 | 9.70 | 12.80 | 0.00 | - | 10 | 40 | 26.62% |
| DAL260116P00065000 | 2024-03-26 11:38AM EDT | 65.00 | 19.40 | 16.15 | 16.40 | 0.00 | - | 1 | 1 | 25.33% |
| DAL260116P00070000 | 2024-04-24 12:53PM EDT | 70.00 | 22.30 | 16.00 | 19.00 | 0.00 | - | - | 1 | 10.84% |
