Deutsche Märkte schließen in 8 Stunden 19 Minuten
DAX
18.693,37 +2,07 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Gold
2.341,40 +6,90 (+0,30%) EUR/USD
1,0852 +0,0002 (+0,02%) Bitcoin EUR
63.051,95 -672,21 (-1,05%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240621C00018000 | 2024-04-12 10:34AM EDT | 18.00 | 28.35 | 34.40 | 36.20 | 0.00 | - | 1 | 120 | 333.40% |
| DAL240621C00020000 | 2024-03-13 11:20AM EDT | 20.00 | 23.83 | 25.65 | 27.25 | 0.00 | - | 6 | 428 | 0.00% |
| DAL240621C00021000 | 2024-02-22 11:51AM EDT | 21.00 | 21.25 | 23.70 | 24.95 | 0.00 | - | 1 | 178 | 0.00% |
| DAL240621C00022000 | 2024-04-03 11:28AM EDT | 22.00 | 24.92 | 29.20 | 29.40 | 0.00 | - | 1 | 200 | 0.00% |
| DAL240621C00023000 | 2024-04-04 2:00PM EDT | 23.00 | 24.85 | 27.60 | 30.35 | 0.00 | - | 2 | 577 | 155.86% |
| DAL240621C00024000 | 2024-04-19 10:08AM EDT | 24.00 | 24.80 | 27.70 | 30.05 | 0.00 | - | 2 | 106 | 229.00% |
| DAL240621C00025000 | 2024-05-02 10:27AM EDT | 25.00 | 25.65 | 26.20 | 28.05 | 0.00 | - | 5 | 1,036 | 161.52% |
| DAL240621C00027000 | 2024-05-23 9:45AM EDT | 27.00 | 24.30 | 24.05 | 26.40 | 0.00 | - | 3 | 147 | 155.96% |
| DAL240621C00028000 | 2024-05-23 9:45AM EDT | 28.00 | 23.30 | 23.60 | 25.50 | 0.00 | - | 10 | 805 | 171.68% |
| DAL240621C00029000 | 2024-05-14 10:37AM EDT | 29.00 | 24.15 | 21.20 | 23.75 | 0.00 | - | 29 | 51 | 174.90% |
| DAL240621C00030000 | 2024-05-23 1:43PM EDT | 30.00 | 21.00 | 20.90 | 23.40 | 0.00 | - | 1 | 905 | 128.13% |
| DAL240621C00031000 | 2024-05-23 1:43PM EDT | 31.00 | 20.00 | 20.25 | 21.05 | 0.00 | - | 1 | 77 | 112.31% |
| DAL240621C00032000 | 2024-05-15 1:45PM EDT | 32.00 | 21.44 | 17.90 | 21.05 | 0.00 | - | 5 | 3,602 | 164.45% |
| DAL240621C00033000 | 2024-05-23 9:55AM EDT | 33.00 | 17.90 | 18.90 | 19.55 | 0.00 | - | 4 | 976 | 114.45% |
| DAL240621C00034000 | 2024-05-13 9:53AM EDT | 34.00 | 20.00 | 17.50 | 19.85 | 0.00 | - | 5 | 799 | 132.42% |
| DAL240621C00035000 | 2024-05-23 9:53AM EDT | 35.00 | 16.00 | 15.95 | 17.10 | 0.00 | - | 10 | 2,441 | 93.36% |
| DAL240621C00036000 | 2024-05-09 9:59AM EDT | 36.00 | 16.40 | 15.90 | 16.10 | 0.00 | - | 1 | 746 | 79.49% |
| DAL240621C00037000 | 2024-05-22 2:27PM EDT | 37.00 | 14.45 | 13.25 | 15.65 | 0.00 | - | 6 | 1,254 | 110.64% |
| DAL240621C00038000 | 2024-05-20 9:31AM EDT | 38.00 | 15.00 | 11.95 | 15.10 | 0.00 | - | 1 | 661 | 120.51% |
| DAL240621C00039000 | 2024-05-20 3:38PM EDT | 39.00 | 14.32 | 12.95 | 13.15 | 0.00 | - | 1 | 1,530 | 68.36% |
| DAL240621C00040000 | 2024-05-24 3:06PM EDT | 40.00 | 11.57 | 11.25 | 13.05 | +0.37 | +3.30% | 3 | 3,387 | 69.43% |
| DAL240621C00041000 | 2024-05-21 1:45PM EDT | 41.00 | 11.50 | 10.95 | 12.90 | 0.00 | - | 1 | 1,804 | 94.04% |
| DAL240621C00042000 | 2024-05-24 11:31AM EDT | 42.00 | 9.75 | 9.00 | 11.15 | +0.55 | +5.98% | 10 | 7,333 | 55.08% |
| DAL240621C00043000 | 2024-05-23 1:43PM EDT | 43.00 | 8.15 | 9.00 | 10.15 | 0.00 | - | 11 | 2,801 | 70.12% |
| DAL240621C00044000 | 2024-05-23 9:45AM EDT | 44.00 | 7.50 | 8.05 | 8.30 | 0.00 | - | - | 1 | 54.83% |
| DAL240621C00045000 | 2024-05-24 10:47AM EDT | 45.00 | 6.80 | 7.05 | 8.20 | +0.70 | +11.48% | 2 | 10,396 | 59.57% |
| DAL240621C00047000 | 2024-05-24 11:13AM EDT | 47.00 | 5.15 | 5.25 | 5.35 | +0.75 | +17.05% | 12 | 5,658 | 39.94% |
| DAL240621C00048500 | 2024-05-24 9:45AM EDT | 48.50 | 3.60 | 3.95 | 4.10 | 0.00 | - | 70 | 0 | 37.50% |
| DAL240621C00049000 | 2024-05-22 3:59PM EDT | 49.00 | 3.50 | 3.55 | 3.70 | 0.00 | - | - | 8 | 36.57% |
| DAL240621C00049500 | 2024-05-22 3:39PM EDT | 49.50 | 3.11 | 3.20 | 3.30 | 0.00 | - | - | 2 | 35.35% |
| DAL240621C00050000 | 2024-05-24 3:51PM EDT | 50.00 | 2.77 | 2.87 | 2.92 | +0.33 | +13.52% | 112 | 17,651 | 34.25% |
| DAL240621C00051000 | 2024-05-24 3:56PM EDT | 51.00 | 2.22 | 2.23 | 2.27 | +0.41 | +22.65% | 12 | 147 | 33.25% |
| DAL240621C00052000 | 2024-05-24 3:40PM EDT | 52.00 | 1.56 | 1.67 | 1.71 | +0.19 | +13.87% | 174 | 1,744 | 32.37% |
| DAL240621C00052500 | 2024-05-24 3:56PM EDT | 52.50 | 1.43 | 1.43 | 1.47 | +0.23 | +19.17% | 329 | 17,602 | 32.06% |
| DAL240621C00053000 | 2024-05-24 3:59PM EDT | 53.00 | 1.20 | 1.20 | 1.25 | +0.21 | +21.21% | 12 | 188 | 31.71% |
| DAL240621C00054000 | 2024-05-24 3:59PM EDT | 54.00 | 0.85 | 0.83 | 1.06 | +0.19 | +28.79% | 26 | 386 | 34.67% |
| DAL240621C00055000 | 2024-05-24 3:59PM EDT | 55.00 | 0.58 | 0.56 | 0.60 | +0.10 | +20.83% | 79 | 70,496 | 30.66% |
| DAL240621C00056000 | 2024-05-24 3:55PM EDT | 56.00 | 0.37 | 0.35 | 0.40 | +0.06 | +19.35% | 57 | 874 | 30.42% |
| DAL240621C00057000 | 2024-05-24 3:06PM EDT | 57.00 | 0.20 | 0.22 | 0.27 | 0.00 | - | 20 | 76 | 30.66% |
| DAL240621C00057500 | 2024-05-24 3:24PM EDT | 57.50 | 0.18 | 0.17 | 0.22 | +0.02 | +12.50% | 36 | 3,122 | 30.76% |
| DAL240621C00058000 | 2024-05-24 10:58AM EDT | 58.00 | 0.15 | 0.14 | 0.18 | +0.01 | +7.14% | 1 | 118 | 30.86% |
| DAL240621C00059000 | 2024-05-23 10:14AM EDT | 59.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | - | 52 | 31.84% |
| DAL240621C00060000 | 2024-05-24 3:56PM EDT | 60.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 12 | 33,584 | 31.64% |
| DAL240621C00061000 | 2024-05-24 1:31PM EDT | 61.00 | 0.04 | 0.04 | 0.37 | -0.02 | -33.33% | 3 | 108 | 48.78% |
| DAL240621C00062000 | 2024-05-24 2:18PM EDT | 62.00 | 0.05 | 0.03 | 0.20 | +0.01 | +25.00% | 200 | 190 | 44.82% |
| DAL240621C00062500 | 2024-05-24 2:08PM EDT | 62.50 | 0.04 | 0.02 | 0.24 | 0.00 | - | 200 | 448 | 48.34% |
| DAL240621C00063000 | 2024-05-24 2:06PM EDT | 63.00 | 0.04 | 0.02 | 1.28 | 0.00 | - | 200 | 100 | 65.09% |
| DAL240621C00064000 | 2024-05-24 2:04PM EDT | 64.00 | 0.03 | 0.00 | 0.16 | +0.01 | +50.00% | 200 | 300 | 48.44% |
| DAL240621C00065000 | 2024-05-24 2:02PM EDT | 65.00 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 200 | 1,632 | 46.68% |
| DAL240621C00070000 | 2024-05-22 10:32AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,328 | 52.73% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240621P00018000 | 2024-04-08 10:49AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,857 | 157.81% |
| DAL240621P00020000 | 2024-04-03 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 826 | 50.00% |
| DAL240621P00021000 | 2024-01-26 4:53PM EDT | 21.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 43 | 344 | 168.36% |
| DAL240621P00022000 | 2024-02-23 11:19AM EDT | 22.00 | 0.04 | 0.00 | 0.61 | 0.00 | - | 50 | 111 | 189.06% |
| DAL240621P00023000 | 2024-03-20 2:30PM EDT | 23.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 517 | 130.47% |
| DAL240621P00024000 | 2024-03-21 12:24PM EDT | 24.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 58 | 128.13% |
| DAL240621P00025000 | 2024-04-26 1:24PM EDT | 25.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 4 | 1,908 | 155.66% |
| DAL240621P00027000 | 2024-04-17 9:57AM EDT | 27.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 438 | 110.16% |
| DAL240621P00028000 | 2024-05-03 2:09PM EDT | 28.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1,179 | 110.55% |
| DAL240621P00029000 | 2024-05-10 2:04PM EDT | 29.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 1,346 | 105.08% |
| DAL240621P00030000 | 2024-05-23 11:38AM EDT | 30.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1 | 8,692 | 100.39% |
| DAL240621P00031000 | 2024-05-13 10:28AM EDT | 31.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1,008 | 5,224 | 105.47% |
| DAL240621P00032000 | 2024-05-21 12:22PM EDT | 32.00 | 0.01 | 0.01 | 0.39 | 0.00 | - | 25 | 5,325 | 105.27% |
| DAL240621P00033000 | 2024-05-13 9:30AM EDT | 33.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 15 | 2,008 | 73.44% |
| DAL240621P00034000 | 2024-05-02 11:35AM EDT | 34.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 1 | 773 | 85.55% |
| DAL240621P00035000 | 2024-05-24 3:23PM EDT | 35.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 1 | 4,558 | 63.28% |
| DAL240621P00036000 | 2024-05-17 3:19PM EDT | 36.00 | 0.20 | 0.01 | 0.22 | 0.00 | - | 5 | 463 | 74.80% |
| DAL240621P00037000 | 2024-05-22 3:07PM EDT | 37.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 1,000 | 4,137 | 57.81% |
| DAL240621P00038000 | 2024-05-22 1:37PM EDT | 38.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 1,961 | 55.08% |
| DAL240621P00039000 | 2024-05-17 2:04PM EDT | 39.00 | 0.04 | 0.02 | 0.25 | 0.00 | - | 2 | 1,314 | 62.50% |
| DAL240621P00040000 | 2024-05-24 3:15PM EDT | 40.00 | 0.04 | 0.02 | 0.10 | -0.05 | -55.56% | 62 | 3,400 | 50.00% |
| DAL240621P00041000 | 2024-05-23 12:03PM EDT | 41.00 | 0.08 | 0.04 | 0.11 | 0.00 | - | 280 | 1,300 | 51.17% |
| DAL240621P00042000 | 2024-05-24 1:37PM EDT | 42.00 | 0.07 | 0.03 | 0.09 | -0.01 | -12.50% | 12 | 2,414 | 44.92% |
| DAL240621P00043000 | 2024-05-23 3:03PM EDT | 43.00 | 0.10 | 0.05 | 0.11 | 0.00 | - | 56 | 2,907 | 42.38% |
| DAL240621P00044000 | 2024-05-23 10:23AM EDT | 44.00 | 0.14 | 0.05 | 0.13 | 0.00 | - | - | 26 | 39.45% |
| DAL240621P00045000 | 2024-05-24 3:55PM EDT | 45.00 | 0.14 | 0.12 | 0.14 | -0.05 | -26.32% | 10 | 6,165 | 35.74% |
| DAL240621P00046000 | 2024-05-24 3:06PM EDT | 46.00 | 0.21 | 0.17 | 0.20 | -0.06 | -22.22% | 104 | 30 | 34.28% |
| DAL240621P00047000 | 2024-05-24 1:57PM EDT | 47.00 | 0.32 | 0.26 | 0.29 | -0.12 | -27.27% | 22 | 6,588 | 33.01% |
| DAL240621P00047500 | 2024-05-24 3:46PM EDT | 47.50 | 0.35 | 0.32 | 0.34 | -0.13 | -27.08% | 3 | 21 | 32.08% |
| DAL240621P00048000 | 2024-05-24 3:06PM EDT | 48.00 | 0.47 | 0.39 | 0.42 | -0.13 | -21.67% | 9 | 177 | 31.84% |
| DAL240621P00048500 | 2024-05-23 10:38AM EDT | 48.50 | 0.66 | 0.47 | 0.51 | 0.00 | - | - | 47 | 31.40% |
| DAL240621P00049000 | 2024-05-24 1:31PM EDT | 49.00 | 0.72 | 0.57 | 0.62 | -0.15 | -17.24% | 24 | 67 | 31.10% |
| DAL240621P00049500 | 2024-05-24 3:46PM EDT | 49.50 | 0.76 | 0.69 | 0.73 | -0.08 | -9.52% | 1 | 286 | 30.42% |
| DAL240621P00050000 | 2024-05-24 3:40PM EDT | 50.00 | 0.94 | 0.83 | 0.87 | -0.27 | -22.31% | 164 | 14,670 | 30.03% |
| DAL240621P00051000 | 2024-05-24 3:58PM EDT | 51.00 | 1.20 | 1.18 | 1.22 | -0.44 | -26.83% | 291 | 406 | 29.35% |
| DAL240621P00052000 | 2024-05-24 3:55PM EDT | 52.00 | 1.71 | 1.63 | 1.67 | -0.35 | -16.99% | 79 | 299 | 28.76% |
| DAL240621P00052500 | 2024-05-24 3:57PM EDT | 52.50 | 1.96 | 1.88 | 1.93 | -0.41 | -17.30% | 462 | 3,853 | 28.42% |
| DAL240621P00053000 | 2024-05-24 10:20AM EDT | 53.00 | 2.46 | 2.15 | 2.23 | -0.52 | -17.45% | 5 | 181 | 28.37% |
| DAL240621P00054000 | 2024-05-24 11:27AM EDT | 54.00 | 3.06 | 2.79 | 2.87 | +0.17 | +5.88% | 1 | 37 | 27.64% |
| DAL240621P00055000 | 2024-05-24 10:11AM EDT | 55.00 | 4.00 | 3.50 | 3.65 | -0.20 | -4.76% | 15 | 946 | 28.08% |
| DAL240621P00057500 | 2024-05-24 9:39AM EDT | 57.50 | 6.16 | 5.65 | 5.85 | +0.46 | +8.07% | 2 | 272 | 29.59% |
| DAL240621P00059000 | 2024-05-23 10:04AM EDT | 59.00 | 8.15 | 6.30 | 9.10 | 0.00 | - | - | 8 | 79.44% |
| DAL240621P00060000 | 2024-05-07 9:45AM EDT | 60.00 | 7.72 | 7.10 | 8.25 | 0.00 | - | 3 | 0 | 32.42% |
| DAL240621P00065000 | 2024-05-21 10:05AM EDT | 65.00 | 12.65 | 11.10 | 13.85 | 0.00 | - | 1 | 1 | 73.19% |
| DAL240621P00070000 | 2023-10-18 10:58AM EDT | 70.00 | 36.90 | 31.65 | 36.40 | 0.00 | - | 1 | 0 | 387.01% |
