Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.575,71 +1.554,62 (+2,59%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240607C00035000 | 2024-05-14 10:57AM EDT | 2024-06-07 | 18.30 | 16.35 | 19.50 | 0.00 | - | 4 | 7 | 103.91% |
| DAL240621C00035000 | 2024-05-15 1:02PM EDT | 2024-06-21 | 18.52 | 16.85 | 18.00 | 0.00 | - | 12 | 2,453 | 85.55% |
| DAL240920C00035000 | 2024-04-30 3:11PM EDT | 2024-09-20 | 16.38 | 18.30 | 18.50 | 0.00 | - | 1 | 789 | 55.62% |
| DAL241220C00035000 | 2024-05-16 9:42AM EDT | 2024-12-20 | 19.19 | 17.90 | 20.20 | 0.00 | - | 1 | 15 | 51.83% |
| DAL250117C00035000 | 2024-05-16 1:27PM EDT | 2025-01-17 | 19.45 | 19.10 | 19.30 | 0.00 | - | 2 | 2,447 | 50.59% |
| DAL250620C00035000 | 2024-05-14 9:49AM EDT | 2025-06-20 | 20.72 | 20.00 | 21.25 | 0.00 | - | 1 | 588 | 51.53% |
| DAL251219C00035000 | 2024-05-01 12:02PM EDT | 2025-12-19 | 18.70 | 20.60 | 21.70 | 0.00 | - | 1 | 463 | 49.35% |
| DAL260116C00035000 | 2024-05-15 12:16PM EDT | 2026-01-16 | 21.90 | 20.90 | 22.00 | 0.00 | - | 2 | 407 | 49.96% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524P00035000 | 2024-05-10 1:41PM EDT | 2024-05-24 | 0.01 | 0.00 | 1.27 | 0.00 | - | 175 | 251 | 229.69% |
| DAL240621P00035000 | 2024-05-16 1:19PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 4,560 | 57.81% |
| DAL240719P00035000 | 2024-05-16 3:20PM EDT | 2024-07-19 | 0.10 | 0.02 | 0.16 | 0.00 | - | 202 | 150 | 50.78% |
| DAL240816P00035000 | 2024-05-17 10:50AM EDT | 2024-08-16 | 0.11 | 0.04 | 0.76 | -0.01 | -8.33% | 32 | 1 | 56.69% |
| DAL240920P00035000 | 2024-05-14 3:49PM EDT | 2024-09-20 | 0.20 | 0.10 | 0.23 | 0.00 | - | 2 | 1,053 | 42.68% |
| DAL241220P00035000 | 2024-05-17 1:17PM EDT | 2024-12-20 | 0.39 | 0.35 | 1.56 | -0.04 | -9.30% | 3 | 242 | 54.54% |
| DAL250117P00035000 | 2024-05-17 2:52PM EDT | 2025-01-17 | 0.46 | 0.46 | 0.51 | -0.05 | -9.80% | 11 | 10,885 | 36.67% |
| DAL250620P00035000 | 2024-05-16 10:15AM EDT | 2025-06-20 | 0.98 | 0.91 | 1.01 | +0.06 | +6.52% | 3 | 823 | 34.82% |
| DAL251219P00035000 | 2024-05-16 10:15AM EDT | 2025-12-19 | 1.46 | 0.71 | 1.85 | 0.00 | - | 20 | 2,105 | 35.47% |
| DAL260116P00035000 | 2024-05-16 9:45AM EDT | 2026-01-16 | 1.60 | 1.56 | 1.66 | 0.00 | - | 1 | 536 | 33.29% |
