Deutsche Märkte öffnen in 6 Stunden 29 Minuten
Nikkei 225
38.805,27 +569,20 (+1,49%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.741,06 -857,03 (-1,44%) CMC Crypto 200
1.359,87 +47,24 (+3,60%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00030000 | 2024-04-09 2:06PM EDT | 30.00 | 17.19 | 22.70 | 24.05 | 0.00 | - | - | 30 | 363.28% |
| DAL240510C00035000 | 2024-05-02 1:26PM EDT | 35.00 | 15.80 | 17.65 | 18.55 | 0.00 | - | - | 2 | 227.34% |
| DAL240510C00039000 | 2024-05-01 10:09AM EDT | 39.00 | 10.60 | 13.20 | 15.05 | 0.00 | - | 1 | 7 | 181.25% |
| DAL240510C00040000 | 2024-04-19 1:55PM EDT | 40.00 | 8.27 | 12.05 | 14.05 | 0.00 | - | 1 | 7 | 153.13% |
| DAL240510C00041000 | 2024-04-19 3:35PM EDT | 41.00 | 6.85 | 10.45 | 12.45 | 0.00 | - | 2 | 23 | 199.61% |
| DAL240510C00042000 | 2024-05-02 1:33PM EDT | 42.00 | 8.90 | 10.05 | 11.35 | 0.00 | - | 19 | 64 | 174.61% |
| DAL240510C00042500 | 2024-05-02 1:33PM EDT | 42.50 | 8.40 | 9.55 | 11.55 | 0.00 | - | - | 4 | 125.00% |
| DAL240510C00043000 | 2024-05-02 1:41PM EDT | 43.00 | 7.80 | 9.05 | 11.45 | 0.00 | - | 1 | 23 | 149.61% |
| DAL240510C00043500 | 2024-05-02 3:50PM EDT | 43.50 | 7.60 | 8.55 | 10.05 | 0.00 | - | - | 2 | 173.44% |
| DAL240510C00044000 | 2024-05-01 12:24PM EDT | 44.00 | 5.55 | 8.80 | 9.80 | 0.00 | - | 1 | 71 | 142.19% |
| DAL240510C00044500 | 2024-05-02 11:07AM EDT | 44.50 | 6.15 | 7.20 | 9.90 | 0.00 | - | 3 | 12 | 103.13% |
| DAL240510C00045000 | 2024-05-06 3:22PM EDT | 45.00 | 7.91 | 6.95 | 8.95 | +1.35 | +20.58% | 9 | 80 | 71.88% |
| DAL240510C00045500 | 2024-05-06 3:22PM EDT | 45.50 | 7.37 | 6.45 | 9.20 | +1.20 | +19.45% | 4 | 19 | 125.20% |
| DAL240510C00046000 | 2024-05-06 10:41AM EDT | 46.00 | 6.10 | 6.10 | 7.80 | +0.52 | +9.32% | 3 | 757 | 63.28% |
| DAL240510C00046500 | 2024-05-06 2:49PM EDT | 46.50 | 6.18 | 5.00 | 7.30 | +1.08 | +21.18% | 7 | 24 | 148.34% |
| DAL240510C00047000 | 2024-05-06 2:49PM EDT | 47.00 | 5.70 | 4.95 | 7.10 | +1.20 | +26.67% | 6 | 302 | 72.46% |
| DAL240510C00047500 | 2024-05-06 3:32PM EDT | 47.50 | 5.52 | 4.85 | 6.55 | +1.77 | +47.20% | 3 | 73 | 87.70% |
| DAL240510C00048000 | 2024-05-06 3:32PM EDT | 48.00 | 5.05 | 3.00 | 5.10 | +1.55 | +44.29% | 7 | 277 | 71.48% |
| DAL240510C00048500 | 2024-05-06 12:38PM EDT | 48.50 | 4.25 | 3.25 | 6.60 | +1.00 | +30.77% | 2 | 77 | 92.87% |
| DAL240510C00049000 | 2024-05-06 2:00PM EDT | 49.00 | 3.75 | 3.00 | 6.10 | +1.10 | +41.51% | 60 | 284 | 94.04% |
| DAL240510C00049500 | 2024-05-06 3:38PM EDT | 49.50 | 3.50 | 2.93 | 3.60 | +1.23 | +54.19% | 19 | 220 | 54.30% |
| DAL240510C00050000 | 2024-05-06 3:10PM EDT | 50.00 | 3.05 | 2.80 | 3.15 | +1.13 | +58.85% | 243 | 10,956 | 52.54% |
| DAL240510C00051000 | 2024-05-06 3:31PM EDT | 51.00 | 2.08 | 1.93 | 2.17 | +0.91 | +77.78% | 251 | 1,853 | 41.11% |
| DAL240510C00052000 | 2024-05-06 3:59PM EDT | 52.00 | 1.29 | 1.26 | 1.34 | +0.66 | +104.76% | 940 | 1,924 | 36.04% |
| DAL240510C00053000 | 2024-05-06 3:57PM EDT | 53.00 | 0.68 | 0.66 | 0.68 | +0.40 | +142.86% | 6,408 | 394 | 32.32% |
| DAL240510C00054000 | 2024-05-06 3:59PM EDT | 54.00 | 0.31 | 0.28 | 0.31 | +0.19 | +158.33% | 1,193 | 178 | 32.32% |
| DAL240510C00055000 | 2024-05-06 3:59PM EDT | 55.00 | 0.11 | 0.09 | 0.13 | +0.08 | +266.67% | 374 | 240 | 33.40% |
| DAL240510C00056000 | 2024-05-06 3:46PM EDT | 56.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 165 | 300 | 34.38% |
| DAL240510C00057000 | 2024-05-02 3:37PM EDT | 57.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 239 | 50.39% |
| DAL240510C00058000 | 2024-04-23 3:51PM EDT | 58.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 120 | 55 | 39.06% |
| DAL240510C00070000 | 2024-05-02 9:45AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 114.84% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00035000 | 2024-04-08 10:34AM EDT | 35.00 | 0.58 | 0.00 | 1.03 | 0.00 | - | - | 1 | 289.84% |
| DAL240510P00037000 | 2024-04-12 2:11PM EDT | 37.00 | 0.06 | 0.00 | 1.26 | 0.00 | - | 200 | 160 | 272.85% |
| DAL240510P00038000 | 2024-05-01 9:50AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 497 | 115.63% |
| DAL240510P00039000 | 2024-04-16 12:42PM EDT | 39.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 3 | 75 | 150.00% |
| DAL240510P00040000 | 2024-05-06 2:19PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 452 | 96.88% |
| DAL240510P00041000 | 2024-04-29 10:22AM EDT | 41.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 157 | 112.50% |
| DAL240510P00042000 | 2024-04-29 9:54AM EDT | 42.00 | 0.02 | 0.00 | 0.58 | 0.00 | - | 7 | 207 | 158.59% |
| DAL240510P00042500 | 2024-05-03 9:30AM EDT | 42.50 | 0.35 | 0.00 | 0.03 | 0.00 | - | 2 | 157 | 90.63% |
| DAL240510P00043000 | 2024-05-02 10:19AM EDT | 43.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 179 | 75.00% |
| DAL240510P00043500 | 2024-05-01 10:19AM EDT | 43.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 220 | 116 | 81.25% |
| DAL240510P00044000 | 2024-05-06 9:35AM EDT | 44.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 106 | 73.44% |
| DAL240510P00044500 | 2024-05-01 2:15PM EDT | 44.50 | 0.07 | 0.00 | 0.23 | 0.00 | - | - | 101 | 102.34% |
| DAL240510P00045000 | 2024-05-06 2:12PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 865 | 59.38% |
| DAL240510P00045500 | 2024-05-06 3:22PM EDT | 45.50 | 0.04 | 0.00 | 0.14 | +0.01 | +33.33% | 7 | 306 | 82.81% |
| DAL240510P00046000 | 2024-05-06 3:22PM EDT | 46.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 7 | 350 | 83.59% |
| DAL240510P00046500 | 2024-05-06 3:47PM EDT | 46.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 126 | 158 | 59.38% |
| DAL240510P00047000 | 2024-05-06 2:49PM EDT | 47.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 20 | 678 | 54.69% |
| DAL240510P00047500 | 2024-05-06 2:49PM EDT | 47.50 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 7 | 53 | 50.78% |
| DAL240510P00048000 | 2024-05-06 3:32PM EDT | 48.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 4 | 646 | 49.61% |
| DAL240510P00048500 | 2024-05-06 3:32PM EDT | 48.50 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 31 | 134 | 47.66% |
| DAL240510P00049000 | 2024-05-06 3:55PM EDT | 49.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 71 | 714 | 40.63% |
| DAL240510P00049500 | 2024-05-06 3:57PM EDT | 49.50 | 0.03 | 0.00 | 0.04 | -0.15 | -83.33% | 97 | 336 | 38.28% |
| DAL240510P00050000 | 2024-05-06 3:54PM EDT | 50.00 | 0.06 | 0.05 | 0.06 | -0.17 | -73.91% | 722 | 1,602 | 36.72% |
| DAL240510P00051000 | 2024-05-06 3:48PM EDT | 51.00 | 0.13 | 0.11 | 0.14 | -0.36 | -73.47% | 539 | 2,245 | 33.79% |
| DAL240510P00052000 | 2024-05-06 3:57PM EDT | 52.00 | 0.31 | 0.30 | 0.32 | -0.71 | -69.61% | 799 | 312 | 31.35% |
| DAL240510P00053000 | 2024-05-06 3:48PM EDT | 53.00 | 0.69 | 0.66 | 0.71 | -1.51 | -68.64% | 242 | 10 | 30.47% |
| DAL240510P00054000 | 2024-05-06 3:47PM EDT | 54.00 | 1.31 | 1.27 | 1.35 | -1.28 | -49.42% | 118 | 13 | 30.76% |
| DAL240510P00055000 | 2024-05-06 3:31PM EDT | 55.00 | 2.17 | 2.08 | 2.37 | -1.64 | -43.04% | 30 | 177 | 45.12% |
| DAL240510P00056000 | 2024-05-06 2:25PM EDT | 56.00 | 3.30 | 2.99 | 3.40 | -1.10 | -25.00% | 12 | 8 | 58.98% |
| DAL240510P00057000 | 2024-05-06 12:34PM EDT | 57.00 | 4.38 | 3.35 | 5.95 | -3.47 | -44.20% | 4 | 0 | 86.52% |
| DAL240510P00060000 | 2024-04-12 9:49AM EDT | 60.00 | 13.30 | 6.55 | 8.05 | 0.00 | - | 10 | 0 | 90.43% |
| DAL240510P00070000 | 2024-05-01 2:33PM EDT | 70.00 | 20.25 | 16.40 | 18.10 | 0.00 | - | - | 1 | 156.64% |
