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
61.445,47 +1.404,54 (+2,34%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524C00040000 | 2024-04-16 11:55AM EDT | 2024-05-24 | 6.85 | 12.70 | 13.80 | 0.00 | - | - | 0 | 162.70% |
| DAL240531C00040000 | 2024-05-10 1:01PM EDT | 2024-05-31 | 12.50 | 12.10 | 12.90 | 0.00 | - | 3 | 5 | 89.65% |
| DAL240621C00040000 | 2024-05-17 12:37PM EDT | 2024-06-21 | 13.25 | 11.90 | 13.05 | -0.12 | -0.90% | 11 | 3,400 | 64.45% |
| DAL240719C00040000 | 2024-05-14 3:22PM EDT | 2024-07-19 | 13.62 | 12.85 | 13.45 | 0.00 | - | 50 | 35 | 51.27% |
| DAL240920C00040000 | 2024-05-17 12:51PM EDT | 2024-09-20 | 13.98 | 12.65 | 13.75 | +0.43 | +3.17% | 2 | 3,483 | 46.92% |
| DAL241220C00040000 | 2024-04-26 12:11PM EDT | 2024-12-20 | 11.95 | 14.45 | 15.65 | 0.00 | - | 1 | 8 | 54.66% |
| DAL250117C00040000 | 2024-05-15 2:19PM EDT | 2025-01-17 | 15.40 | 14.80 | 14.95 | 0.00 | - | 14 | 5,543 | 45.37% |
| DAL250620C00040000 | 2024-05-16 9:43AM EDT | 2025-06-20 | 16.25 | 16.05 | 16.75 | 0.00 | - | 1 | 308 | 47.38% |
| DAL251219C00040000 | 2024-05-17 2:37PM EDT | 2025-12-19 | 17.45 | 17.10 | 19.10 | -0.15 | -0.85% | 1 | 258 | 51.18% |
| DAL260116C00040000 | 2024-05-16 12:41PM EDT | 2026-01-16 | 18.00 | 16.50 | 18.05 | +0.15 | +0.84% | 1 | 5,293 | 44.84% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524P00040000 | 2024-05-16 11:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.06 | 0.00 | - | 9 | 216 | 91.41% |
| DAL240531P00040000 | 2024-05-02 3:57PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.62 | 0.00 | - | 200 | 116 | 99.41% |
| DAL240607P00040000 | 2024-05-02 10:42AM EDT | 2024-06-07 | 0.08 | 0.01 | 0.07 | 0.00 | - | - | 25 | 55.08% |
| DAL240614P00040000 | 2024-05-10 12:58PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.05 | 0.00 | - | - | 0 | 49.22% |
| DAL240621P00040000 | 2024-05-17 3:16PM EDT | 2024-06-21 | 0.07 | 0.02 | 0.07 | 0.00 | - | 1 | 3,386 | 46.48% |
| DAL240719P00040000 | 2024-05-17 10:29AM EDT | 2024-07-19 | 0.16 | 0.08 | 0.17 | +0.02 | +14.29% | 2 | 6 | 40.82% |
| DAL240816P00040000 | 2024-05-14 9:54AM EDT | 2024-08-16 | 0.25 | 0.20 | 0.26 | 0.00 | - | 3 | 15 | 37.26% |
| DAL240920P00040000 | 2024-05-17 3:21PM EDT | 2024-09-20 | 0.37 | 0.35 | 0.38 | 0.00 | - | 9 | 6,265 | 34.72% |
| DAL241220P00040000 | 2024-05-14 1:15PM EDT | 2024-12-20 | 0.93 | 0.77 | 0.86 | 0.00 | - | 21 | 138 | 33.47% |
| DAL250117P00040000 | 2024-05-17 10:52AM EDT | 2025-01-17 | 1.00 | 0.96 | 1.02 | 0.00 | - | 1 | 14,169 | 33.35% |
| DAL250620P00040000 | 2024-05-17 2:02PM EDT | 2025-06-20 | 1.78 | 1.61 | 1.75 | +0.14 | +8.54% | 9 | 1,213 | 31.97% |
| DAL251219P00040000 | 2024-05-17 12:09PM EDT | 2025-12-19 | 2.46 | 2.31 | 2.65 | -0.10 | -3.91% | 2 | 631 | 31.76% |
| DAL260116P00040000 | 2024-05-17 12:27PM EDT | 2026-01-16 | 2.53 | 2.37 | 2.62 | -0.17 | -6.30% | 1,567 | 5,833 | 30.86% |
