Deutsche Märkte schließen in 2 Stunden 28 Minuten
DAX
18.089,40 -88,22 (-0,49%) Euro Stoxx 50
4.901,19 -34,78 (-0,70%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.324,50 -6,30 (-0,27%) EUR/USD
1,0681 -0,0034 (-0,32%) Bitcoin EUR
57.532,41 +369,38 (+0,65%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240705C00038000 | 2024-06-25 9:34AM EDT | 38.00 | 11.55 | 0.00 | 0.00 | -0.01 | -0.09% | 8 | 9 | 0.00% |
| DAL240705C00040000 | 2024-05-29 11:42AM EDT | 40.00 | 9.30 | 0.00 | 0.00 | -1.24 | -11.76% | 1 | 6 | 0.00% |
| DAL240705C00042000 | 2024-06-24 10:55AM EDT | 42.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DAL240705C00044000 | 2024-06-13 10:41AM EDT | 44.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DAL240705C00045000 | 2024-06-24 9:37AM EDT | 45.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 27 | 38 | 0.00% |
| DAL240705C00046000 | 2024-06-25 3:46PM EDT | 46.00 | 3.00 | 0.00 | 0.00 | -1.40 | -31.82% | 4 | 18 | 0.00% |
| DAL240705C00047000 | 2024-06-25 2:59PM EDT | 47.00 | 2.30 | 0.00 | 0.00 | -1.20 | -34.29% | 2 | 9 | 0.00% |
| DAL240705C00047500 | 2024-06-18 1:38PM EDT | 47.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DAL240705C00048000 | 2024-06-25 3:40PM EDT | 48.00 | 1.48 | 0.00 | 0.00 | -1.11 | -42.86% | 47 | 78 | 0.00% |
| DAL240705C00048500 | 2024-06-25 3:43PM EDT | 48.50 | 1.19 | 0.00 | 0.00 | -0.61 | -33.89% | 32 | 40 | 0.00% |
| DAL240705C00049000 | 2024-06-25 3:45PM EDT | 49.00 | 0.90 | 0.00 | 0.00 | -0.52 | -36.62% | 48 | 105 | 0.78% |
| DAL240705C00049500 | 2024-06-25 3:47PM EDT | 49.50 | 0.64 | 0.00 | 0.00 | -0.35 | -35.35% | 253 | 331 | 3.13% |
| DAL240705C00050000 | 2024-06-25 3:50PM EDT | 50.00 | 0.45 | 0.00 | 0.00 | -0.27 | -37.50% | 394 | 1,123 | 3.13% |
| DAL240705C00051000 | 2024-06-25 3:32PM EDT | 51.00 | 0.25 | 0.00 | 0.00 | -0.15 | -37.50% | 393 | 862 | 6.25% |
| DAL240705C00052000 | 2024-06-25 3:53PM EDT | 52.00 | 0.14 | 0.00 | 0.00 | -0.09 | -39.13% | 38 | 536 | 12.50% |
| DAL240705C00053000 | 2024-06-25 12:36PM EDT | 53.00 | 0.10 | 0.00 | 0.00 | -0.03 | -23.08% | 8 | 223 | 12.50% |
| DAL240705C00054000 | 2024-06-25 2:50PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 2 | 298 | 12.50% |
| DAL240705C00055000 | 2024-06-25 10:53AM EDT | 55.00 | 0.08 | 0.00 | 0.00 | +0.04 | +100.00% | 2 | 177 | 12.50% |
| DAL240705C00056000 | 2024-06-25 11:00AM EDT | 56.00 | 0.07 | 0.00 | 0.00 | +0.01 | +16.67% | 10 | 32 | 25.00% |
| DAL240705C00057000 | 2024-06-24 3:33PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 25.00% |
| DAL240705C00058000 | 2024-06-10 10:55AM EDT | 58.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 25.00% |
| DAL240705C00059000 | 2024-06-06 9:37AM EDT | 59.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| DAL240705C00060000 | 2024-06-10 10:55AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 25.00% |
| DAL240705C00061000 | 2024-06-13 11:50AM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 65 | 25.00% |
| DAL240705C00062000 | 2024-06-07 3:39PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 58 | 25.00% |
| DAL240705C00063000 | 2024-06-24 9:34AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 25.00% |
| DAL240705C00065000 | 2024-06-07 3:43PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 50.00% |
| DAL240705C00070000 | 2024-05-29 11:42AM EDT | 70.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240705P00030000 | 2024-06-14 12:41PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DAL240705P00035000 | 2024-06-21 3:19PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DAL240705P00040000 | 2024-06-24 2:22PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 97 | 25.00% |
| DAL240705P00041000 | 2024-06-24 11:56AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 8 | 24 | 25.00% |
| DAL240705P00042000 | 2024-06-24 11:56AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| DAL240705P00042500 | 2024-06-24 1:10PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 201 | 31 | 25.00% |
| DAL240705P00043000 | 2024-06-24 11:56AM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 32 | 25.00% |
| DAL240705P00043500 | 2024-06-24 1:31PM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 204 | 32 | 12.50% |
| DAL240705P00044000 | 2024-06-25 1:32PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 68 | 12.50% |
| DAL240705P00045000 | 2024-06-25 12:58PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | +0.01 | +20.00% | 14 | 771 | 12.50% |
| DAL240705P00045500 | 2024-06-25 11:03AM EDT | 45.50 | 0.09 | 0.00 | 0.00 | +0.03 | +50.00% | 1 | 8 | 12.50% |
| DAL240705P00046000 | 2024-06-25 3:30PM EDT | 46.00 | 0.15 | 0.00 | 0.00 | +0.06 | +66.67% | 21 | 467 | 12.50% |
| DAL240705P00046500 | 2024-06-25 3:50PM EDT | 46.50 | 0.21 | 0.00 | 0.00 | +0.09 | +75.00% | 5 | 27 | 6.25% |
| DAL240705P00047000 | 2024-06-25 3:47PM EDT | 47.00 | 0.28 | 0.00 | 0.00 | +0.09 | +47.37% | 183 | 707 | 6.25% |
| DAL240705P00047500 | 2024-06-25 3:54PM EDT | 47.50 | 0.38 | 0.00 | 0.00 | +0.15 | +65.22% | 133 | 183 | 6.25% |
| DAL240705P00048000 | 2024-06-25 3:54PM EDT | 48.00 | 0.53 | 0.00 | 0.00 | +0.13 | +32.50% | 27 | 343 | 3.13% |
| DAL240705P00048500 | 2024-06-25 3:54PM EDT | 48.50 | 0.72 | 0.00 | 0.00 | +0.19 | +35.85% | 31 | 71 | 1.56% |
| DAL240705P00049000 | 2024-06-25 3:53PM EDT | 49.00 | 0.99 | 0.00 | 0.00 | +0.24 | +32.00% | 86 | 458 | 0.00% |
| DAL240705P00049500 | 2024-06-25 3:38PM EDT | 49.50 | 1.16 | 0.00 | 0.00 | +0.19 | +19.59% | 224 | 220 | 0.00% |
| DAL240705P00050000 | 2024-06-25 3:39PM EDT | 50.00 | 1.48 | 0.00 | 0.00 | +0.29 | +24.37% | 61 | 701 | 0.00% |
| DAL240705P00051000 | 2024-06-25 2:24PM EDT | 51.00 | 2.21 | 0.00 | 0.00 | +0.49 | +28.49% | 22 | 200 | 0.00% |
| DAL240705P00052000 | 2024-06-25 3:09PM EDT | 52.00 | 3.55 | 0.00 | 0.00 | +0.88 | +32.96% | 16 | 84 | 0.00% |
| DAL240705P00053000 | 2024-06-24 10:17AM EDT | 53.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DAL240705P00054000 | 2024-06-24 10:17AM EDT | 54.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| DAL240705P00055000 | 2024-06-14 9:36AM EDT | 55.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 0.00% |
