Deutsche Märkte schließen in 2 Stunden 29 Minuten
DAX
18.093,32 -84,30 (-0,46%) Euro Stoxx 50
4.901,87 -34,10 (-0,69%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.324,60 -6,20 (-0,27%) EUR/USD
1,0680 -0,0035 (-0,33%) Bitcoin EUR
57.546,96 +426,82 (+0,75%)
(DAL)
. Währung in USD
Zur Watchlist hinzufügen
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240712C00038000 | 2024-06-21 1:37PM EDT | 38.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DAL240712C00041000 | 2024-06-18 12:39PM EDT | 41.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| DAL240712C00042000 | 2024-06-18 10:31AM EDT | 42.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DAL240712C00043000 | 2024-06-24 12:43PM EDT | 43.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DAL240712C00045000 | 2024-06-21 12:06PM EDT | 45.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| DAL240712C00046000 | 2024-06-21 9:30AM EDT | 46.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DAL240712C00047000 | 2024-06-25 3:52PM EDT | 47.00 | 2.87 | 0.00 | 0.00 | -0.78 | -21.37% | 16 | 169 | 0.00% |
| DAL240712C00048000 | 2024-06-24 11:13AM EDT | 48.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| DAL240712C00049000 | 2024-06-25 3:59PM EDT | 49.00 | 1.66 | 0.00 | 0.00 | -0.56 | -25.23% | 76 | 116 | 0.78% |
| DAL240712C00050000 | 2024-06-25 3:56PM EDT | 50.00 | 1.20 | 0.00 | 0.00 | -0.47 | -28.14% | 51 | 893 | 3.13% |
| DAL240712C00051000 | 2024-06-25 3:53PM EDT | 51.00 | 0.85 | 0.00 | 0.00 | -0.32 | -27.35% | 61 | 994 | 6.25% |
| DAL240712C00052000 | 2024-06-25 3:57PM EDT | 52.00 | 0.60 | 0.00 | 0.00 | -0.27 | -31.03% | 22 | 574 | 6.25% |
| DAL240712C00053000 | 2024-06-25 3:39PM EDT | 53.00 | 0.38 | 0.00 | 0.00 | -0.21 | -35.59% | 52 | 257 | 12.50% |
| DAL240712C00054000 | 2024-06-25 3:48PM EDT | 54.00 | 0.28 | 0.00 | 0.00 | -0.09 | -24.32% | 37 | 3,414 | 12.50% |
| DAL240712C00055000 | 2024-06-25 3:48PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | -0.07 | -25.93% | 148 | 289 | 12.50% |
| DAL240712C00056000 | 2024-06-25 2:38PM EDT | 56.00 | 0.13 | 0.00 | 0.00 | -0.02 | -13.33% | 10 | 42 | 12.50% |
| DAL240712C00057000 | 2024-06-25 3:12PM EDT | 57.00 | 0.09 | 0.00 | 0.00 | -0.07 | -43.75% | 1 | 32 | 12.50% |
| DAL240712C00058000 | 2024-06-17 12:41PM EDT | 58.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| DAL240712C00060000 | 2024-06-12 10:33AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| DAL240712C00061000 | 2024-06-05 9:53AM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| DAL240712C00062000 | 2024-06-18 9:36AM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240712P00035000 | 2024-06-25 3:18PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | -0.46 | -95.83% | 3 | 3 | 25.00% |
| DAL240712P00038000 | 2024-06-14 1:37PM EDT | 38.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| DAL240712P00039000 | 2024-06-14 3:32PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| DAL240712P00040000 | 2024-06-25 1:15PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | +0.07 | +140.00% | 25 | 50 | 25.00% |
| DAL240712P00041000 | 2024-06-24 1:38PM EDT | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 25.00% |
| DAL240712P00042000 | 2024-06-25 3:48PM EDT | 42.00 | 0.11 | 0.00 | 0.00 | +0.07 | +175.00% | 11 | 24 | 12.50% |
| DAL240712P00043000 | 2024-06-25 3:48PM EDT | 43.00 | 0.15 | 0.00 | 0.00 | +0.06 | +66.67% | 1 | 119 | 12.50% |
| DAL240712P00044000 | 2024-06-25 1:15PM EDT | 44.00 | 0.26 | 0.00 | 0.00 | +0.05 | +23.81% | 3 | 163 | 12.50% |
| DAL240712P00045000 | 2024-06-25 3:27PM EDT | 45.00 | 0.39 | 0.00 | 0.00 | +0.11 | +39.29% | 6 | 257 | 12.50% |
| DAL240712P00046000 | 2024-06-25 1:52PM EDT | 46.00 | 0.56 | 0.00 | 0.00 | +0.05 | +9.80% | 20 | 47 | 6.25% |
| DAL240712P00047000 | 2024-06-25 3:47PM EDT | 47.00 | 0.88 | 0.00 | 0.00 | +0.18 | +25.71% | 67 | 223 | 6.25% |
| DAL240712P00048000 | 2024-06-25 3:34PM EDT | 48.00 | 1.22 | 0.00 | 0.00 | +0.31 | +34.07% | 124 | 238 | 3.13% |
| DAL240712P00049000 | 2024-06-25 3:34PM EDT | 49.00 | 1.65 | 0.00 | 0.00 | +0.32 | +24.06% | 23 | 172 | 0.00% |
| DAL240712P00050000 | 2024-06-25 11:54AM EDT | 50.00 | 1.87 | 0.00 | 0.00 | +0.15 | +8.72% | 7 | 33 | 0.00% |
| DAL240712P00051000 | 2024-06-25 12:41PM EDT | 51.00 | 2.60 | 0.00 | 0.00 | +0.25 | +10.64% | 11 | 482 | 0.00% |
| DAL240712P00052000 | 2024-06-25 10:49AM EDT | 52.00 | 3.08 | 0.00 | 0.00 | -0.11 | -3.45% | 1 | 31 | 0.00% |
| DAL240712P00053000 | 2024-06-04 11:28AM EDT | 53.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DAL240712P00058000 | 2024-06-25 12:15PM EDT | 58.00 | 9.11 | 0.00 | 0.00 | -1.01 | -9.98% | 1 | 0 | 0.00% |
