Deutsche Märkte schließen in 2 Stunden 28 Minuten
DAX
18.093,00 -84,62 (-0,47%) 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:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240726C00038000 | 2024-06-21 3:58PM EDT | 38.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| DAL240726C00040000 | 2024-06-14 3:49PM EDT | 40.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DAL240726C00043000 | 2024-06-14 9:58AM EDT | 43.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DAL240726C00044000 | 2024-06-25 11:46AM EDT | 44.00 | 6.11 | 0.00 | 0.00 | +0.48 | +8.53% | 5 | 3 | 0.00% |
| DAL240726C00045000 | 2024-06-17 10:16AM EDT | 45.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DAL240726C00046000 | 2024-06-20 2:36PM EDT | 46.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 43 | 49 | 0.00% |
| DAL240726C00047000 | 2024-06-25 3:43PM EDT | 47.00 | 3.34 | 0.00 | 0.00 | -0.36 | -9.73% | 9 | 206 | 0.00% |
| DAL240726C00048000 | 2024-06-24 3:47PM EDT | 48.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| DAL240726C00049000 | 2024-06-25 3:38PM EDT | 49.00 | 2.23 | 0.00 | 0.00 | -0.51 | -18.61% | 17 | 75 | 0.39% |
| DAL240726C00050000 | 2024-06-25 3:57PM EDT | 50.00 | 1.64 | 0.00 | 0.00 | -0.65 | -28.38% | 58 | 106 | 3.13% |
| DAL240726C00051000 | 2024-06-25 3:21PM EDT | 51.00 | 1.33 | 0.00 | 0.00 | -0.33 | -19.88% | 10 | 85 | 3.13% |
| DAL240726C00052000 | 2024-06-25 3:29PM EDT | 52.00 | 1.02 | 0.00 | 0.00 | -0.17 | -14.29% | 6 | 45 | 6.25% |
| DAL240726C00053000 | 2024-06-24 3:47PM EDT | 53.00 | 0.80 | 0.00 | 0.00 | -0.14 | -14.89% | 2 | 95 | 6.25% |
| DAL240726C00054000 | 2024-06-25 1:06PM EDT | 54.00 | 0.64 | 0.00 | 0.00 | -0.08 | -11.11% | 21 | 138 | 6.25% |
| DAL240726C00055000 | 2024-06-25 3:43PM EDT | 55.00 | 0.40 | 0.00 | 0.00 | -0.06 | -13.04% | 23 | 313 | 12.50% |
| DAL240726C00056000 | 2024-06-25 3:53PM EDT | 56.00 | 0.28 | 0.00 | 0.00 | -0.12 | -30.00% | 3 | 62 | 12.50% |
| DAL240726C00057000 | 2024-06-25 3:21PM EDT | 57.00 | 0.24 | 0.00 | 0.00 | -0.46 | -65.71% | 3 | 26 | 12.50% |
| DAL240726C00058000 | 2024-06-25 3:43PM EDT | 58.00 | 0.17 | 0.00 | 0.00 | -0.03 | -15.00% | 10 | 16 | 12.50% |
| DAL240726C00060000 | 2024-06-20 11:10AM EDT | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 12.50% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240726P00035000 | 2024-06-07 3:31PM EDT | 35.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| DAL240726P00039000 | 2024-06-14 11:40AM EDT | 39.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| DAL240726P00040000 | 2024-06-17 1:14PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 12.50% |
| DAL240726P00041000 | 2024-06-25 3:43PM EDT | 41.00 | 0.18 | 0.00 | 0.00 | -0.01 | -5.26% | 15 | 24 | 12.50% |
| DAL240726P00042000 | 2024-06-25 3:57PM EDT | 42.00 | 0.25 | 0.00 | 0.00 | -0.02 | -7.41% | 1 | 21 | 12.50% |
| DAL240726P00043000 | 2024-06-25 12:23PM EDT | 43.00 | 0.31 | 0.00 | 0.00 | +0.06 | +24.00% | 3 | 813 | 12.50% |
| DAL240726P00044000 | 2024-06-25 3:53PM EDT | 44.00 | 0.55 | 0.00 | 0.00 | +0.09 | +19.57% | 40 | 122 | 6.25% |
| DAL240726P00045000 | 2024-06-25 3:44PM EDT | 45.00 | 0.67 | 0.00 | 0.00 | +0.14 | +26.42% | 17 | 49 | 6.25% |
| DAL240726P00046000 | 2024-06-25 3:26PM EDT | 46.00 | 0.88 | 0.00 | 0.00 | -0.06 | -6.38% | 15 | 1,516 | 6.25% |
| DAL240726P00047000 | 2024-06-25 3:06PM EDT | 47.00 | 1.65 | 0.00 | 0.00 | +0.69 | +71.88% | 25 | 1,476 | 3.13% |
| DAL240726P00048000 | 2024-06-25 3:27PM EDT | 48.00 | 1.70 | 0.00 | 0.00 | +0.60 | +54.55% | 12 | 32 | 1.56% |
| DAL240726P00049000 | 2024-06-25 3:27PM EDT | 49.00 | 2.15 | 0.00 | 0.00 | +0.49 | +29.52% | 14 | 295 | 0.00% |
| DAL240726P00050000 | 2024-06-25 3:53PM EDT | 50.00 | 2.70 | 0.00 | 0.00 | +0.50 | +22.73% | 9 | 251 | 0.00% |
| DAL240726P00051000 | 2024-06-14 12:43PM EDT | 51.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 0.00% |
| DAL240726P00052000 | 2024-06-18 2:08PM EDT | 52.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| DAL240726P00053000 | 2024-06-21 1:30PM EDT | 53.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
