Deutsche Märkte geschlossen
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.768,46 +179,30 (+0,46%) Bitcoin EUR
62.343,62 +337,17 (+0,54%) CMC Crypto 200
1.402,36 +14,20 (+1,02%) Nasdaq Compositive
17.905,25 +216,37 (+1,22%) S&P 500
5.481,50 +49,90 (+0,92%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:52PM EDT. Markt geöffnet.
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 31.20 | +1.00 | +3.31% | 1 | 114 | 18.00 | 0.05 | 0.00 | - | 1 | 1,857 |
| 23.83 | 0.00 | - | 6 | 428 | 20.00 | 0.01 | 0.00 | - | 3 | 826 |
| 21.25 | 0.00 | - | 1 | 178 | 21.00 | 0.04 | 0.00 | - | 43 | 344 |
| 24.92 | 0.00 | - | 1 | 200 | 22.00 | 0.04 | 0.00 | - | 50 | 111 |
| 24.85 | 0.00 | - | 2 | 577 | 23.00 | 0.05 | 0.00 | - | 1 | 517 |
| 24.80 | 0.00 | - | 2 | 106 | 24.00 | 0.01 | 0.00 | - | 6 | 56 |
| 24.30 | 0.00 | - | 58 | 1,094 | 25.00 | 0.02 | 0.00 | - | 4 | 1,908 |
| 22.05 | -0.25 | -1.12% | 1 | 185 | 27.00 | 0.04 | 0.00 | - | 10 | 438 |
| 23.00 | 0.00 | - | 1 | 805 | 28.00 | 0.01 | 0.00 | - | 5 | 1,180 |
| 20.00 | 0.00 | - | 18 | 69 | 29.00 | 0.01 | 0.00 | - | 2 | 1,353 |
| 20.55 | 0.00 | - | 15 | 892 | 30.00 | 0.01 | 0.00 | - | 50 | 8,707 |
| 17.87 | -1.83 | -9.29% | 1 | 76 | 31.00 | 0.01 | 0.00 | - | 1 | 5,224 |
| 16.90 | +0.43 | +2.61% | 2 | 3,598 | 32.00 | 0.02 | +0.01 | +100.00% | 1,000 | 5,329 |
| 15.90 | -0.74 | -4.45% | 4 | 961 | 33.00 | 0.01 | 0.00 | - | 50 | 2,057 |
| 14.92 | -5.08 | -25.40% | 2 | 799 | 34.00 | 0.01 | 0.00 | - | 1 | 775 |
| 13.65 | 0.00 | - | 2 | 2,432 | 35.00 | 0.01 | 0.00 | - | 1 | 6,173 |
| 14.36 | 0.00 | - | 2 | 739 | 36.00 | 0.01 | 0.00 | - | 799 | 568 |
| 11.94 | +0.14 | +1.19% | 5 | 1,233 | 37.00 | 0.01 | 0.00 | - | 182 | 4,164 |
| 12.68 | 0.00 | - | 2 | 642 | 38.00 | 0.01 | 0.00 | - | 21 | 2,363 |
| 9.90 | +1.80 | +22.22% | 1 | 1,523 | 39.00 | 0.01 | 0.00 | - | 530 | 1,868 |
| 9.00 | -0.05 | -0.55% | 45 | 3,325 | 40.00 | 0.01 | -0.02 | -66.67% | 52 | 3,980 |
| 7.99 | -0.16 | -1.96% | 7 | 1,754 | 41.00 | 0.01 | -0.02 | -66.67% | 119 | 1,329 |
| 7.35 | +0.75 | +11.36% | 208 | 7,287 | 42.00 | 0.03 | 0.00 | - | 1 | 2,770 |
| 6.20 | +0.55 | +9.73% | 24 | 2,734 | 43.00 | 0.02 | -0.03 | -60.00% | 29 | 3,576 |
| 7.55 | 0.00 | - | 4 | 5 | 44.00 | 0.05 | -0.02 | -28.57% | 14 | 116 |
| 4.30 | +0.21 | +5.13% | 16 | 10,228 | 45.00 | 0.03 | -0.05 | -62.50% | 30 | 6,012 |
| - | - | - | - | - | 45.50 | 0.06 | -0.10 | -62.50% | 2 | 163 |
| 2.86 | 0.00 | - | 10 | 10 | 46.00 | 0.07 | -0.06 | -46.15% | 7 | 1,611 |
| 2.53 | +0.33 | +15.00% | 10 | 101 | 46.50 | 0.11 | -0.12 | -52.17% | 208 | 22 |
| 2.48 | +0.50 | +25.25% | 514 | 5,782 | 47.00 | 0.11 | -0.16 | -53.33% | 118 | 5,547 |
| 1.57 | 0.00 | - | 547 | 464 | 47.50 | 0.17 | -0.20 | -54.05% | 92 | 808 |
| 1.56 | +0.31 | +24.80% | 203 | 2,186 | 48.00 | 0.24 | -0.27 | -52.94% | 83 | 2,408 |
| 1.20 | +0.29 | +31.87% | 286 | 722 | 48.50 | 0.44 | -0.36 | -45.00% | 57 | 1,355 |
| 0.91 | +0.25 | +37.88% | 519 | 1,143 | 49.00 | 0.54 | -0.49 | -47.57% | 150 | 1,862 |
| 0.65 | +0.21 | +46.67% | 568 | 1,787 | 49.50 | 0.85 | -0.41 | -32.54% | 246 | 1,338 |
| 0.46 | +0.12 | +35.29% | 1,484 | 15,795 | 50.00 | 1.19 | -0.41 | -25.62% | 276 | 11,194 |
| 0.19 | +0.04 | +26.67% | 623 | 3,441 | 51.00 | 2.03 | -0.55 | -21.32% | 144 | 1,063 |
| 0.06 | -0.02 | -25.00% | 169 | 2,210 | 52.00 | 2.88 | -0.55 | -16.03% | 87 | 735 |
| 0.04 | 0.00 | - | 139 | 16,345 | 52.50 | 3.58 | -0.24 | -6.28% | 10 | 2,983 |
| 0.04 | -0.01 | -25.00% | 280 | 1,884 | 53.00 | 5.26 | 0.00 | - | 5 | 189 |
| 0.03 | -0.01 | -25.00% | 15 | 1,369 | 54.00 | 5.03 | +1.63 | +47.94% | 1 | 18 |
| 0.02 | -0.01 | -33.33% | 345 | 61,481 | 55.00 | 7.02 | 0.00 | - | 12 | 36 |
| 0.03 | +0.01 | +50.00% | 1 | 867 | 56.00 | 7.30 | 0.00 | - | 6 | 2 |
| 0.01 | -0.03 | -75.00% | 5 | 225 | 57.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 367 | 3,088 | 57.50 | 7.40 | 0.00 | - | 1 | 0 |
| 0.03 | +0.02 | +200.00% | 1 | 792 | 58.00 | 8.05 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 79 | 59.00 | 8.00 | 0.00 | - | 4 | 7 |
| 0.01 | 0.00 | - | 8 | 27,103 | 60.00 | 9.20 | 0.00 | - | 5 | 30 |
| 0.01 | 0.00 | - | 2 | 106 | 61.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 200 | 252 | 62.00 | 11.45 | 0.00 | - | 1 | 0 |
| 0.09 | +0.08 | +800.00% | 2 | 518 | 62.50 | 11.95 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 100 | 88 | 63.00 | 12.45 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 100 | 275 | 64.00 | 13.45 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 1,671 | 65.00 | 14.45 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 30 | 1,322 | 70.00 | 36.90 | 0.00 | - | 1 | 0 |
