Deutsche Märkte schließen in 2 Stunden 16 Minuten
DAX
18.058,28 -119,34 (-0,66%) Euro Stoxx 50
4.892,13 -43,84 (-0,89%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.320,70 -10,10 (-0,43%) EUR/USD
1,0677 -0,0039 (-0,36%) Bitcoin EUR
57.489,36 +236,62 (+0,41%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240802C00042000 | 2024-06-18 12:48PM EDT | 42.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| DAL240802C00043000 | 2024-06-21 10:46AM EDT | 43.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DAL240802C00045000 | 2024-06-14 11:12AM EDT | 45.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| DAL240802C00046000 | 2024-06-17 1:55PM EDT | 46.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DAL240802C00048000 | 2024-06-25 3:14PM EDT | 48.00 | 2.95 | 0.00 | 0.00 | -0.23 | -7.23% | 25 | 131 | 0.00% |
| DAL240802C00049000 | 2024-06-25 3:58PM EDT | 49.00 | 2.24 | 0.00 | 0.00 | -0.57 | -20.28% | 14 | 39 | 0.39% |
| DAL240802C00050000 | 2024-06-24 3:11PM EDT | 50.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 29 | 42 | 1.56% |
| DAL240802C00051000 | 2024-06-24 9:35AM EDT | 51.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| DAL240802C00052000 | 2024-06-25 3:41PM EDT | 52.00 | 1.09 | 0.00 | 0.00 | -0.46 | -29.68% | 4 | 21 | 6.25% |
| DAL240802C00053000 | 2024-06-25 10:58AM EDT | 53.00 | 1.12 | 0.00 | 0.00 | +0.09 | +8.74% | 1 | 213 | 6.25% |
| DAL240802C00054000 | 2024-06-21 3:57PM EDT | 54.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 6.25% |
| DAL240802C00055000 | 2024-06-25 11:42AM EDT | 55.00 | 0.61 | 0.00 | 0.00 | +0.04 | +7.02% | 1 | 102 | 12.50% |
| DAL240802C00056000 | 2024-06-24 11:33AM EDT | 56.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| DAL240802C00057000 | 2024-06-20 10:22AM EDT | 57.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| DAL240802C00070000 | 2024-06-17 9:34AM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240802P00030000 | 2024-06-24 10:05AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| DAL240802P00042000 | 2024-06-25 3:56PM EDT | 42.00 | 0.34 | 0.00 | 0.00 | +0.07 | +25.93% | 3 | 6 | 12.50% |
| DAL240802P00043000 | 2024-06-25 1:20PM EDT | 43.00 | 0.41 | 0.00 | 0.00 | +0.08 | +24.24% | 10 | 45 | 12.50% |
| DAL240802P00044000 | 2024-06-17 2:42PM EDT | 44.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| DAL240802P00045000 | 2024-06-25 1:20PM EDT | 45.00 | 0.73 | 0.00 | 0.00 | +0.10 | +15.87% | 10 | 114 | 6.25% |
| DAL240802P00046000 | 2024-06-24 9:43AM EDT | 46.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 6.25% |
| DAL240802P00047000 | 2024-06-24 3:46PM EDT | 47.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 3.13% |
| DAL240802P00048000 | 2024-06-24 3:19PM EDT | 48.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 12 | 167 | 1.56% |
| DAL240802P00049000 | 2024-06-24 1:15PM EDT | 49.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DAL240802P00050000 | 2024-06-24 3:13PM EDT | 50.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DAL240802P00053000 | 2024-06-20 11:17AM EDT | 53.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| DAL240802P00055000 | 2024-06-13 12:42PM EDT | 55.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
