Deutsche Märkte öffnen in 4 Stunden 23 Minuten
Nikkei 225
38.724,21 -222,72 (-0,57%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.562,10 -934,70 (-1,43%) CMC Crypto 200
1.527,86 +39,32 (+2,64%) 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:65.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524C00065000 | 2024-05-21 9:30AM EDT | 2024-05-24 | 1.82 | 0.00 | 0.75 | +1.81 | +100.56% | 1 | 158 | 177.54% |
| DAL240607C00065000 | 2024-05-09 1:42PM EDT | 2024-06-07 | 0.02 | 0.00 | 1.15 | 0.00 | - | 280 | 69 | 83.69% |
| DAL240614C00065000 | 2024-05-09 2:00PM EDT | 2024-06-14 | 0.04 | 0.00 | 1.05 | 0.00 | - | 100 | 51 | 68.65% |
| DAL240621C00065000 | 2024-05-21 2:34PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.05 | 0.00 | - | 118 | 1,526 | 37.11% |
| DAL240719C00065000 | 2024-05-20 12:30PM EDT | 2024-07-19 | 0.15 | 0.08 | 0.17 | 0.00 | - | 1 | 2 | 33.40% |
| DAL240816C00065000 | 2024-05-20 2:33PM EDT | 2024-08-16 | 0.35 | 0.22 | 0.28 | 0.00 | - | 30 | 53 | 30.71% |
| DAL240920C00065000 | 2024-05-17 11:58AM EDT | 2024-09-20 | 0.53 | 0.48 | 0.52 | -0.20 | -27.40% | 10 | 271 | 30.35% |
| DAL241220C00065000 | 2024-05-20 12:52PM EDT | 2024-12-20 | 1.42 | 1.38 | 1.42 | -0.19 | -11.80% | 1 | 281 | 31.85% |
| DAL250117C00065000 | 2024-05-21 3:46PM EDT | 2025-01-17 | 1.79 | 1.69 | 1.76 | -0.13 | -6.77% | 38 | 11,283 | 32.57% |
| DAL250321C00065000 | 2024-05-15 10:22AM EDT | 2025-03-21 | 2.90 | 1.85 | 2.53 | 0.00 | - | - | 6 | 33.91% |
| DAL250620C00065000 | 2024-05-20 3:22PM EDT | 2025-06-20 | 3.55 | 3.10 | 3.85 | 0.00 | - | 11 | 1,320 | 36.53% |
| DAL251219C00065000 | 2024-05-20 10:21AM EDT | 2025-12-19 | 5.10 | 4.60 | 5.35 | 0.00 | - | 1 | 142 | 36.24% |
| DAL260116C00065000 | 2024-05-21 12:54PM EDT | 2026-01-16 | 5.12 | 4.95 | 5.30 | -0.46 | -8.24% | 92 | 153 | 35.21% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524P00065000 | 2024-05-20 12:57PM EDT | 2024-05-24 | 11.85 | 12.65 | 13.25 | 0.00 | - | 8 | 6 | 150.00% |
| DAL240621P00065000 | 2024-05-21 10:05AM EDT | 2024-06-21 | 12.65 | 10.40 | 12.95 | -5.60 | -30.68% | 1 | 0 | 46.68% |
| DAL241220P00065000 | 2024-05-16 12:20PM EDT | 2024-12-20 | 12.50 | 12.95 | 13.90 | 0.00 | - | 1 | 158 | 29.32% |
| DAL250117P00065000 | 2024-05-16 1:51PM EDT | 2025-01-17 | 12.80 | 13.05 | 13.35 | 0.00 | - | 1 | 365 | 22.32% |
| DAL250620P00065000 | 2024-05-06 11:23AM EDT | 2025-06-20 | 13.80 | 13.35 | 14.40 | 0.00 | - | 1 | 11 | 24.71% |
| DAL251219P00065000 | 2023-12-11 2:14PM EDT | 2025-12-19 | 24.55 | 25.50 | 27.40 | 0.00 | - | 1 | 0 | 68.32% |
| DAL260116P00065000 | 2024-03-26 11:38AM EDT | 2026-01-16 | 19.40 | 16.15 | 16.40 | 0.00 | - | 1 | 1 | 28.67% |
