Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.349,89 +285,95 (+0,48%) CMC Crypto 200
1.383,08 +45,33 (+3,39%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 31.20 | 0.00 | - | 1 | 113 | 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 | 0.00 | - | 1 | 185 | 27.00 | 0.04 | 0.00 | - | 10 | 438 |
| 23.00 | 0.00 | - | 1 | 805 | 28.00 | 0.01 | 0.00 | - | 5 | 1,179 |
| 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 | 0.00 | - | 1 | 75 | 31.00 | 0.01 | 0.00 | - | 1 | 5,224 |
| 17.55 | +0.65 | +3.85% | 2 | 3,597 | 32.00 | 0.02 | 0.00 | - | 1,000 | 4,637 |
| 15.90 | 0.00 | - | 4 | 960 | 33.00 | 0.01 | 0.00 | - | 50 | 2,013 |
| 14.92 | 0.00 | - | 2 | 798 | 34.00 | 0.01 | 0.00 | - | 1 | 775 |
| 14.45 | -0.17 | -1.16% | 90 | 2,432 | 35.00 | 0.01 | 0.00 | - | 142 | 6,168 |
| 13.75 | -0.61 | -4.25% | 3 | 739 | 36.00 | 0.01 | 0.00 | - | 799 | 1,285 |
| 12.80 | +0.86 | +7.20% | 1 | 1,228 | 37.00 | 0.01 | 0.00 | - | 182 | 4,164 |
| 11.66 | +0.10 | +0.87% | 26 | 640 | 38.00 | 0.01 | 0.00 | - | 21 | 2,384 |
| 10.80 | +0.90 | +9.09% | 2 | 1,523 | 39.00 | 0.01 | 0.00 | - | 530 | 2,311 |
| 9.70 | -0.05 | -0.51% | 12 | 3,324 | 40.00 | 0.01 | 0.00 | - | 1 | 4,030 |
| 8.62 | +0.63 | +7.88% | 15 | 1,750 | 41.00 | 0.01 | 0.00 | - | 335 | 1,368 |
| 7.70 | +0.10 | +1.32% | 322 | 7,229 | 42.00 | 0.01 | -0.01 | -50.00% | 336 | 2,760 |
| 6.70 | +0.10 | +1.52% | 33 | 2,725 | 43.00 | 0.01 | -0.02 | -66.67% | 63 | 3,947 |
| 7.55 | 0.00 | - | 4 | 5 | 44.00 | 0.02 | -0.03 | -60.00% | 14 | 117 |
| 4.70 | -0.11 | -2.29% | 158 | 10,207 | 45.00 | 0.02 | -0.01 | -33.33% | 401 | 6,031 |
| - | - | - | - | - | 45.50 | 0.03 | -0.03 | -50.00% | 407 | 164 |
| 2.86 | 0.00 | - | 10 | 10 | 46.00 | 0.08 | +0.02 | +33.33% | 78 | 1,615 |
| 2.53 | 0.00 | - | 10 | 110 | 46.50 | 0.20 | +0.09 | +81.82% | 324 | 214 |
| 2.75 | +0.25 | +10.00% | 1,032 | 5,905 | 47.00 | 0.05 | -0.05 | -50.00% | 76 | 5,554 |
| 2.08 | +0.51 | +32.48% | 5 | 464 | 47.50 | 0.10 | 0.00 | - | 27 | 844 |
| 1.75 | -0.17 | -8.85% | 32 | 1,992 | 48.00 | 0.15 | -0.01 | -6.25% | 128 | 2,571 |
| 1.35 | -0.11 | -7.53% | 14 | 714 | 48.50 | 0.20 | -0.03 | -13.04% | 87 | 1,925 |
| 0.93 | -0.20 | -17.70% | 82 | 1,372 | 49.00 | 0.31 | -0.07 | -18.42% | 426 | 2,022 |
| 0.59 | -0.21 | -26.25% | 71 | 2,178 | 49.50 | 0.51 | -0.05 | -8.93% | 401 | 1,595 |
| 0.38 | -0.20 | -34.48% | 1,332 | 16,284 | 50.00 | 0.81 | 0.00 | - | 353 | 11,005 |
| 0.14 | -0.10 | -41.67% | 129 | 3,695 | 51.00 | 1.46 | -0.57 | -28.08% | 2 | 1,159 |
| 0.06 | -0.03 | -33.33% | 12 | 2,260 | 52.00 | 2.53 | -0.08 | -3.07% | 9 | 729 |
| 0.03 | -0.03 | -50.00% | 248 | 16,206 | 52.50 | 3.05 | 0.00 | - | 15 | 2,973 |
| 0.03 | -0.01 | -25.00% | 56 | 1,639 | 53.00 | 3.48 | -1.78 | -33.84% | 10 | 173 |
| 0.03 | +0.01 | +50.00% | 63 | 1,368 | 54.00 | 4.65 | -0.38 | -7.55% | 2 | 10 |
| 0.02 | -0.04 | -66.67% | 406 | 61,470 | 55.00 | 7.02 | 0.00 | - | 12 | 4 |
| 0.02 | 0.00 | - | 3 | 867 | 56.00 | 7.30 | 0.00 | - | 6 | 2 |
| 0.02 | +0.01 | +100.00% | 54 | 225 | 57.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 24 | 3,260 | 57.50 | 7.40 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 791 | 58.00 | 8.05 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 79 | 59.00 | 8.00 | 0.00 | - | 4 | 7 |
| 0.03 | 0.00 | - | 10 | 27,101 | 60.00 | 10.30 | +1.10 | +11.96% | 18 | 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 | 0.00 | - | 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 |
