Deutsche Märkte geschlossen
DAX
18.475,45 +24,97 (+0,14%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dow Jones 30
39.375,87 +67,87 (+0,17%) Gold
2.399,80 +30,40 (+1,28%) EUR/USD
1,0844 +0,0029 (+0,27%) Bitcoin EUR
52.310,12 -71,36 (-0,14%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240712C00055000 | 2024-07-05 3:47PM EDT | 2024-07-12 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 91 | 541 | 73.83% |
| DAL240719C00055000 | 2024-07-05 3:57PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 1,969 | 15,283 | 54.88% |
| DAL240726C00055000 | 2024-07-05 2:42PM EDT | 2024-07-26 | 0.06 | 0.08 | 0.12 | -0.10 | -62.50% | 42 | 1,857 | 46.88% |
| DAL240802C00055000 | 2024-07-05 3:23PM EDT | 2024-08-02 | 0.15 | 0.09 | 0.14 | -0.04 | -21.05% | 4 | 964 | 41.60% |
| DAL240809C00055000 | 2024-07-05 11:15AM EDT | 2024-08-09 | 0.20 | 0.12 | 0.18 | -0.03 | -13.04% | 458 | 20 | 39.16% |
| DAL240816C00055000 | 2024-07-05 3:52PM EDT | 2024-08-16 | 0.20 | 0.20 | 0.22 | -0.10 | -33.33% | 357 | 36,104 | 37.40% |
| DAL240920C00055000 | 2024-07-05 3:56PM EDT | 2024-09-20 | 0.45 | 0.42 | 0.45 | -0.21 | -31.82% | 198 | 17,797 | 33.25% |
| DAL241115C00055000 | 2024-07-05 3:59PM EDT | 2024-11-15 | 1.10 | 1.02 | 1.10 | -0.19 | -14.73% | 225 | 21 | 34.18% |
| DAL241220C00055000 | 2024-07-05 3:34PM EDT | 2024-12-20 | 1.50 | 1.25 | 1.56 | -0.37 | -19.79% | 57 | 1,002 | 35.11% |
| DAL250117C00055000 | 2024-07-05 3:58PM EDT | 2025-01-17 | 1.83 | 1.74 | 1.85 | -0.32 | -14.88% | 51 | 3,764 | 35.08% |
| DAL250321C00055000 | 2024-07-05 3:56PM EDT | 2025-03-21 | 2.39 | 2.15 | 2.40 | -0.21 | -8.08% | 7 | 155 | 34.57% |
| DAL250620C00055000 | 2024-07-05 3:42PM EDT | 2025-06-20 | 3.25 | 3.15 | 3.30 | -0.39 | -10.71% | 4 | 6,723 | 35.16% |
| DAL251219C00055000 | 2024-07-05 1:18PM EDT | 2025-12-19 | 4.85 | 4.15 | 4.80 | -0.53 | -9.85% | 2 | 282 | 35.54% |
| DAL260116C00055000 | 2024-07-05 1:28PM EDT | 2026-01-16 | 5.05 | 4.70 | 5.05 | -0.31 | -5.78% | 13 | 855 | 35.76% |
| DAL261218C00055000 | 2024-07-05 1:16PM EDT | 2026-12-18 | 6.76 | 5.20 | 7.85 | -0.94 | -12.21% | 1 | 7 | 38.04% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240719P00055000 | 2024-07-05 9:48AM EDT | 2024-07-19 | 8.10 | 8.90 | 10.00 | +0.12 | +1.50% | 9 | 935 | 81.45% |
| DAL240802P00055000 | 2024-06-13 12:42PM EDT | 2024-08-02 | 5.70 | 8.50 | 9.50 | 0.00 | - | 4 | 4 | 58.30% |
| DAL240816P00055000 | 2024-06-21 10:51AM EDT | 2024-08-16 | 6.25 | 8.60 | 9.80 | 0.00 | - | 7 | 771 | 55.03% |
| DAL240920P00055000 | 2024-06-28 1:08PM EDT | 2024-09-20 | 7.63 | 8.95 | 9.40 | 0.00 | - | 7 | 938 | 32.62% |
| DAL241115P00055000 | 2024-06-28 10:51AM EDT | 2024-11-15 | 7.85 | 8.45 | 9.70 | 0.00 | - | 4 | 4 | 29.32% |
| DAL241220P00055000 | 2024-07-02 1:28PM EDT | 2024-12-20 | 9.15 | 9.50 | 9.95 | 0.00 | - | 4 | 224 | 29.00% |
| DAL250117P00055000 | 2024-07-01 12:45PM EDT | 2025-01-17 | 9.35 | 9.50 | 9.95 | 0.00 | - | 1 | 263 | 26.83% |
| DAL250321P00055000 | 2024-06-27 9:30AM EDT | 2025-03-21 | 8.95 | 10.05 | 10.25 | 0.00 | - | 2 | 15 | 25.93% |
| DAL250620P00055000 | 2024-06-26 11:32AM EDT | 2025-06-20 | 9.25 | 10.40 | 11.30 | 0.00 | - | 10 | 830 | 29.25% |
| DAL251219P00055000 | 2024-06-25 3:12PM EDT | 2025-12-19 | 9.75 | 11.15 | 11.40 | 0.00 | - | 87 | 157 | 24.23% |
| DAL260116P00055000 | 2024-06-26 10:27AM EDT | 2026-01-16 | 10.40 | 11.30 | 12.60 | 0.00 | - | 101 | 229 | 29.30% |
