Deutsche Märkte öffnen in 4 Stunden 30 Minuten
Nikkei 225
38.721,98 -224,95 (-0,58%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.724,11 -661,05 (-1,01%) CMC Crypto 200
1.526,55 +38,00 (+2,55%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:47.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524C00047000 | 2024-05-21 11:47AM EDT | 2024-05-24 | 5.21 | 4.90 | 5.40 | -0.98 | -15.83% | 2 | 76 | 87.89% |
| DAL240531C00047000 | 2024-05-20 9:43AM EDT | 2024-05-31 | 5.90 | 4.05 | 5.70 | 0.00 | - | 2 | 42 | 65.43% |
| DAL240607C00047000 | 2024-05-08 3:58PM EDT | 2024-06-07 | 5.55 | 5.00 | 6.55 | 0.00 | - | 100 | 107 | 52.98% |
| DAL240614C00047000 | 2024-05-17 1:49PM EDT | 2024-06-14 | 6.29 | 4.20 | 6.60 | 0.00 | - | 5 | 5 | 66.26% |
| DAL240621C00047000 | 2024-05-21 3:45PM EDT | 2024-06-21 | 5.93 | 5.60 | 6.10 | -0.57 | -8.77% | 10 | 5,670 | 47.27% |
| DAL240920C00047000 | 2024-05-20 10:42AM EDT | 2024-09-20 | 7.55 | 7.25 | 7.40 | -0.45 | -5.62% | 5 | 1,338 | 37.56% |
| DAL241220C00047000 | 2024-05-21 3:21PM EDT | 2024-12-20 | 8.90 | 8.70 | 9.80 | -0.40 | -4.30% | 800 | 348 | 45.70% |
| DAL250117C00047000 | 2024-05-21 12:15PM EDT | 2025-01-17 | 9.05 | 9.15 | 9.30 | -0.82 | -8.31% | 27 | 4,962 | 39.65% |
| DAL250620C00047000 | 2024-05-21 2:20PM EDT | 2025-06-20 | 11.05 | 10.10 | 11.05 | -0.50 | -4.33% | 1 | 659 | 39.99% |
| DAL251219C00047000 | 2024-05-10 1:31PM EDT | 2025-12-19 | 12.58 | 12.05 | 14.95 | +0.12 | +0.96% | 2 | 388 | 49.67% |
| DAL260116C00047000 | 2024-05-21 3:37PM EDT | 2026-01-16 | 12.94 | 12.00 | 13.45 | -0.31 | -2.34% | 5 | 612 | 42.26% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524P00047000 | 2024-05-20 10:34AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 253 | 60.94% |
| DAL240531P00047000 | 2024-05-21 2:28PM EDT | 2024-05-31 | 0.07 | 0.02 | 0.07 | +0.02 | +40.00% | 23 | 200 | 39.06% |
| DAL240607P00047000 | 2024-05-21 1:36PM EDT | 2024-06-07 | 0.11 | 0.08 | 0.11 | -0.02 | -15.38% | 16 | 227 | 33.20% |
| DAL240614P00047000 | 2024-05-21 9:45AM EDT | 2024-06-14 | 0.16 | 0.15 | 0.18 | +0.03 | +23.08% | 1 | 128 | 31.54% |
| DAL240621P00047000 | 2024-05-21 12:46PM EDT | 2024-06-21 | 0.24 | 0.22 | 0.24 | +0.04 | +20.00% | 36 | 6,602 | 30.03% |
| DAL240628P00047000 | 2024-05-20 3:01PM EDT | 2024-06-28 | 0.27 | 0.18 | 0.61 | 0.00 | - | 1 | 63 | 36.96% |
| DAL240920P00047000 | 2024-05-21 1:53PM EDT | 2024-09-20 | 1.39 | 1.31 | 1.41 | +0.15 | +12.10% | 128 | 1,931 | 29.83% |
| DAL241220P00047000 | 2024-05-17 10:43AM EDT | 2024-12-20 | 2.25 | 2.27 | 2.36 | 0.00 | - | 2 | 36 | 29.86% |
| DAL250117P00047000 | 2024-05-21 1:16PM EDT | 2025-01-17 | 2.57 | 2.54 | 2.81 | +0.17 | +7.08% | 156 | 3,523 | 31.18% |
| DAL250620P00047000 | 2024-05-16 11:23AM EDT | 2025-06-20 | 3.45 | 3.55 | 5.70 | 0.00 | - | 311 | 1,196 | 39.40% |
| DAL251219P00047000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 6.30 | 3.85 | 4.75 | 0.00 | - | 3 | 200 | 28.56% |
| DAL260116P00047000 | 2024-05-21 1:16PM EDT | 2026-01-16 | 4.72 | 4.65 | 4.85 | +0.12 | +2.61% | 252 | 1,720 | 28.31% |
