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
62.344,04 +329,62 (+0,53%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240607C00035000 | 2024-05-14 10:57AM EDT | 35.00 | 18.30 | 13.50 | 17.15 | 0.00 | - | 4 | 7 | 258.79% |
| DAL240607C00038000 | 2024-05-14 11:43AM EDT | 38.00 | 15.35 | 10.50 | 14.15 | 0.00 | - | - | 4 | 216.60% |
| DAL240607C00039000 | 2024-05-15 10:53AM EDT | 39.00 | 14.40 | 9.70 | 14.05 | 0.00 | - | - | 5 | 256.15% |
| DAL240607C00040000 | 2024-05-29 1:01PM EDT | 40.00 | 9.65 | 8.75 | 13.00 | 0.00 | - | 2 | 5 | 238.18% |
| DAL240607C00042000 | 2024-05-02 12:06PM EDT | 42.00 | 8.77 | 7.20 | 11.15 | 0.00 | - | - | 1 | 91.02% |
| DAL240607C00044000 | 2024-05-28 3:30PM EDT | 44.00 | 6.51 | 6.50 | 9.20 | 0.00 | - | 1 | 1 | 121.58% |
| DAL240607C00045000 | 2024-05-30 3:31PM EDT | 45.00 | 5.13 | 4.65 | 7.95 | +0.06 | +1.18% | 1 | 6 | 75.49% |
| DAL240607C00046000 | 2024-05-24 10:40AM EDT | 46.00 | 5.70 | 4.75 | 7.20 | 0.00 | - | 2 | 25 | 103.61% |
| DAL240607C00047000 | 2024-05-31 9:30AM EDT | 47.00 | 4.14 | 4.05 | 5.30 | +1.50 | +56.82% | 18 | 118 | 76.66% |
| DAL240607C00048000 | 2024-05-31 3:21PM EDT | 48.00 | 2.81 | 3.10 | 4.50 | +0.67 | +31.31% | 7 | 46 | 70.41% |
| DAL240607C00048500 | 2024-05-30 2:55PM EDT | 48.50 | 1.85 | 2.19 | 2.94 | 0.00 | - | 10 | 52 | 47.75% |
| DAL240607C00049000 | 2024-05-31 3:58PM EDT | 49.00 | 2.29 | 1.55 | 2.52 | +0.76 | +49.67% | 102 | 387 | 45.61% |
| DAL240607C00049500 | 2024-05-31 3:42PM EDT | 49.50 | 1.75 | 1.72 | 2.10 | +0.40 | +29.63% | 129 | 827 | 42.77% |
| DAL240607C00050000 | 2024-05-31 3:57PM EDT | 50.00 | 1.55 | 1.51 | 1.55 | +0.55 | +55.00% | 358 | 883 | 34.18% |
| DAL240607C00051000 | 2024-05-31 3:58PM EDT | 51.00 | 0.92 | 0.89 | 0.93 | +0.30 | +48.39% | 530 | 631 | 32.62% |
| DAL240607C00052000 | 2024-05-31 3:52PM EDT | 52.00 | 0.48 | 0.46 | 0.50 | +0.17 | +54.84% | 747 | 842 | 31.84% |
| DAL240607C00053000 | 2024-05-31 3:52PM EDT | 53.00 | 0.23 | 0.21 | 0.25 | +0.07 | +43.75% | 428 | 1,216 | 32.03% |
| DAL240607C00054000 | 2024-05-31 3:44PM EDT | 54.00 | 0.10 | 0.08 | 0.13 | +0.03 | +42.86% | 147 | 464 | 33.50% |
| DAL240607C00055000 | 2024-05-31 3:56PM EDT | 55.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 48 | 220 | 34.18% |
| DAL240607C00056000 | 2024-05-31 2:02PM EDT | 56.00 | 0.04 | 0.02 | 0.10 | -0.01 | -20.00% | 102 | 219 | 45.12% |
| DAL240607C00057000 | 2024-05-31 1:27PM EDT | 57.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 97 | 287 | 51.56% |
| DAL240607C00058000 | 2024-05-31 1:29PM EDT | 58.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 100 | 176 | 51.37% |
| DAL240607C00059000 | 2024-05-28 9:30AM EDT | 59.00 | 0.05 | 0.01 | 0.61 | 0.00 | - | 1 | 27 | 83.01% |
| DAL240607C00060000 | 2024-05-31 3:40PM EDT | 60.00 | 0.01 | 0.01 | 0.17 | -0.08 | -88.89% | 1 | 170 | 67.97% |
| DAL240607C00061000 | 2024-05-29 9:30AM EDT | 61.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 1 | 202 | 72.66% |
| DAL240607C00062000 | 2024-05-28 1:14PM EDT | 62.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 46 | 76.17% |
| DAL240607C00063000 | 2024-05-16 3:03PM EDT | 63.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 180 | 180 | 131.84% |
| DAL240607C00064000 | 2024-05-20 3:51PM EDT | 64.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 200 | 249 | 138.48% |
| DAL240607C00065000 | 2024-05-31 2:31PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 70 | 68.75% |
| DAL240607C00070000 | 2024-05-29 1:38PM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 47 | 106.25% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240607P00035000 | 2024-05-29 11:59AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 949 | 96.88% |
| DAL240607P00038000 | 2024-05-30 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 400 | 78.13% |
| DAL240607P00039000 | 2024-05-01 11:36AM EDT | 39.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 16 | 167.97% |
| DAL240607P00040000 | 2024-05-31 1:35PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 35 | 65.63% |
| DAL240607P00041000 | 2024-05-31 12:00PM EDT | 41.00 | 0.02 | 0.00 | 0.82 | -0.01 | -33.33% | 1 | 8 | 126.86% |
| DAL240607P00042000 | 2024-05-31 1:08PM EDT | 42.00 | 0.04 | 0.01 | 0.20 | +0.02 | +100.00% | 16 | 111 | 83.98% |
| DAL240607P00043000 | 2024-05-31 11:36AM EDT | 43.00 | 0.03 | 0.01 | 0.43 | -0.04 | -57.14% | 2 | 169 | 89.26% |
| DAL240607P00044000 | 2024-05-31 2:43PM EDT | 44.00 | 0.02 | 0.01 | 0.20 | -0.01 | -33.33% | 178 | 140 | 67.19% |
| DAL240607P00044500 | 2024-05-30 10:30AM EDT | 44.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 14 | 22 | 52.34% |
| DAL240607P00045000 | 2024-05-31 2:41PM EDT | 45.00 | 0.03 | 0.01 | 0.04 | -0.06 | -66.67% | 205 | 318 | 48.83% |
| DAL240607P00045500 | 2024-05-31 2:47PM EDT | 45.50 | 0.03 | 0.01 | 0.19 | -0.03 | -50.00% | 181 | 24 | 54.30% |
| DAL240607P00046000 | 2024-05-29 11:43AM EDT | 46.00 | 0.03 | 0.00 | 0.07 | -0.13 | -81.25% | 1 | 141 | 46.48% |
| DAL240607P00046500 | 2024-05-31 2:19PM EDT | 46.50 | 0.05 | 0.02 | 0.06 | -0.10 | -66.67% | 9 | 16 | 41.02% |
| DAL240607P00047000 | 2024-05-31 2:45PM EDT | 47.00 | 0.08 | 0.04 | 0.07 | -0.14 | -63.64% | 84 | 714 | 38.48% |
| DAL240607P00047500 | 2024-05-31 2:19PM EDT | 47.50 | 0.11 | 0.06 | 0.08 | -0.33 | -75.00% | 28 | 24 | 35.55% |
| DAL240607P00048000 | 2024-05-31 3:58PM EDT | 48.00 | 0.11 | 0.08 | 0.11 | -0.16 | -59.26% | 158 | 677 | 34.18% |
| DAL240607P00048500 | 2024-05-31 3:45PM EDT | 48.50 | 0.15 | 0.12 | 0.15 | -0.20 | -57.14% | 28 | 101 | 32.81% |
| DAL240607P00049000 | 2024-05-31 3:58PM EDT | 49.00 | 0.20 | 0.20 | 0.22 | -0.33 | -62.26% | 124 | 1,612 | 32.13% |
| DAL240607P00049500 | 2024-05-31 3:44PM EDT | 49.50 | 0.35 | 0.28 | 0.32 | -0.31 | -46.97% | 392 | 348 | 31.64% |
| DAL240607P00050000 | 2024-05-31 3:59PM EDT | 50.00 | 0.45 | 0.41 | 0.45 | -0.47 | -51.09% | 563 | 1,475 | 31.06% |
| DAL240607P00051000 | 2024-05-31 3:59PM EDT | 51.00 | 0.81 | 0.80 | 0.83 | -0.86 | -51.50% | 96 | 3,651 | 29.79% |
| DAL240607P00052000 | 2024-05-31 3:50PM EDT | 52.00 | 1.37 | 1.17 | 1.57 | -0.87 | -38.84% | 208 | 3,853 | 35.35% |
| DAL240607P00053000 | 2024-05-31 1:28PM EDT | 53.00 | 2.63 | 1.94 | 2.24 | -0.62 | -19.08% | 17 | 2,336 | 32.52% |
| DAL240607P00054000 | 2024-05-31 11:40AM EDT | 54.00 | 3.78 | 2.27 | 4.30 | -1.01 | -21.09% | 10 | 3,459 | 87.50% |
| DAL240607P00055000 | 2024-05-30 2:00PM EDT | 55.00 | 4.90 | 2.99 | 4.25 | 0.00 | - | 2 | 27 | 50.68% |
| DAL240607P00056000 | 2024-05-29 11:15AM EDT | 56.00 | 6.85 | 2.94 | 5.25 | 0.00 | - | 2 | 2 | 58.59% |
| DAL240607P00058000 | 2024-05-28 9:57AM EDT | 58.00 | 6.55 | 4.90 | 8.65 | 0.00 | - | 1 | 1 | 142.77% |
| DAL240607P00061000 | 2024-05-29 10:02AM EDT | 61.00 | 11.65 | 7.90 | 11.15 | 0.00 | - | - | 0 | 146.29% |
