Deutsche Märkte geschlossen
DAX
18.210,55 +55,31 (+0,30%) Euro Stoxx 50
4.902,60 -13,34 (-0,27%) Dow Jones 30
39.228,16 +100,36 (+0,26%) Gold
2.337,10 +23,90 (+1,03%) EUR/USD
1,0709 +0,0025 (+0,24%) Bitcoin EUR
57.662,66 +665,03 (+1,17%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:47PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240816C00030000 | 2024-06-12 11:53AM EDT | 30.00 | 20.76 | 18.45 | 19.75 | 0.00 | - | - | 5 | 100.49% |
| DAL240816C00035000 | 2024-06-26 2:53PM EDT | 35.00 | 13.30 | 13.55 | 15.30 | 0.00 | - | 2 | 7 | 84.08% |
| DAL240816C00040000 | 2024-06-27 12:23PM EDT | 40.00 | 8.82 | 8.80 | 9.00 | +0.10 | +1.15% | 2 | 89 | 48.00% |
| DAL240816C00043000 | 2024-06-20 9:39AM EDT | 43.00 | 7.40 | 6.20 | 7.80 | 0.00 | - | - | 10 | 54.00% |
| DAL240816C00045000 | 2024-06-27 12:23PM EDT | 45.00 | 4.70 | 4.70 | 4.80 | +0.16 | +3.52% | 2 | 226 | 39.65% |
| DAL240816C00046000 | 2024-06-26 12:00PM EDT | 46.00 | 3.97 | 4.00 | 4.10 | 0.00 | - | 100 | 139 | 38.67% |
| DAL240816C00047000 | 2024-06-26 3:10PM EDT | 47.00 | 3.25 | 3.35 | 3.50 | 0.00 | - | 50 | 55 | 38.43% |
| DAL240816C00048000 | 2024-06-27 10:01AM EDT | 48.00 | 2.82 | 2.82 | 2.89 | +0.09 | +3.30% | 17 | 157 | 37.23% |
| DAL240816C00049000 | 2024-06-27 12:40PM EDT | 49.00 | 2.32 | 2.34 | 2.37 | +0.13 | +5.94% | 64 | 163 | 36.50% |
| DAL240816C00050000 | 2024-06-27 11:07AM EDT | 50.00 | 1.82 | 1.90 | 1.94 | +0.04 | +2.25% | 20 | 8,517 | 36.21% |
| DAL240816C00052500 | 2024-06-27 1:15PM EDT | 52.50 | 1.04 | 1.06 | 1.09 | +0.09 | +9.47% | 19 | 1,024 | 35.18% |
| DAL240816C00055000 | 2024-06-27 1:21PM EDT | 55.00 | 0.54 | 0.55 | 0.60 | -0.02 | -3.57% | 58 | 35,714 | 35.21% |
| DAL240816C00057500 | 2024-06-27 12:43PM EDT | 57.50 | 0.28 | 0.27 | 0.33 | +0.01 | +3.70% | 22 | 720 | 35.74% |
| DAL240816C00060000 | 2024-06-27 11:30AM EDT | 60.00 | 0.17 | 0.15 | 0.19 | +0.03 | +21.43% | 5 | 297 | 36.82% |
| DAL240816C00062500 | 2024-06-27 1:18PM EDT | 62.50 | 0.15 | 0.05 | 0.61 | +0.03 | +25.00% | 7 | 30 | 55.76% |
| DAL240816C00065000 | 2024-06-24 2:51PM EDT | 65.00 | 0.10 | 0.03 | 0.90 | 0.00 | - | 20 | 53 | 57.32% |
| DAL240816C00070000 | 2024-06-25 3:49PM EDT | 70.00 | 0.05 | 0.02 | 0.65 | 0.00 | - | 25 | 266 | 62.65% |
| DAL240816C00075000 | 2024-06-04 10:26AM EDT | 75.00 | 0.04 | 0.01 | 0.51 | 0.00 | - | 40 | 131 | 67.77% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240816P00030000 | 2024-06-20 10:26AM EDT | 30.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 99.32% |
| DAL240816P00035000 | 2024-06-26 3:47PM EDT | 35.00 | 0.04 | 0.01 | 0.35 | 0.00 | - | 11 | 135 | 53.52% |
| DAL240816P00040000 | 2024-06-27 1:20PM EDT | 40.00 | 0.27 | 0.26 | 0.28 | -0.03 | -10.00% | 4 | 322 | 38.82% |
| DAL240816P00042000 | 2024-06-27 1:20PM EDT | 42.00 | 0.49 | 0.47 | 0.50 | -0.04 | -7.55% | 106 | 94 | 37.21% |
| DAL240816P00043000 | 2024-06-27 12:18PM EDT | 43.00 | 0.65 | 0.63 | 0.66 | -0.04 | -5.80% | 3 | 31 | 36.52% |
| DAL240816P00044000 | 2024-06-27 12:25PM EDT | 44.00 | 0.86 | 0.82 | 0.87 | +0.11 | +14.67% | 5 | 87 | 36.01% |
| DAL240816P00045000 | 2024-06-27 11:10AM EDT | 45.00 | 1.18 | 1.07 | 1.13 | +0.01 | +0.85% | 8 | 11,037 | 35.55% |
| DAL240816P00046000 | 2024-06-27 10:26AM EDT | 46.00 | 1.46 | 1.38 | 1.44 | -0.08 | -5.19% | 4 | 52 | 35.01% |
| DAL240816P00047000 | 2024-06-27 1:10PM EDT | 47.00 | 1.81 | 1.73 | 1.81 | -0.06 | -3.21% | 14 | 166 | 34.52% |
| DAL240816P00048000 | 2024-06-27 1:15PM EDT | 48.00 | 2.26 | 2.17 | 2.24 | -0.10 | -4.24% | 26 | 218 | 34.03% |
| DAL240816P00049000 | 2024-06-27 12:43PM EDT | 49.00 | 2.76 | 2.66 | 2.73 | -0.07 | -2.47% | 2 | 276 | 33.47% |
| DAL240816P00050000 | 2024-06-26 2:36PM EDT | 50.00 | 3.60 | 3.20 | 3.30 | 0.00 | - | 78 | 1,766 | 33.13% |
| DAL240816P00052500 | 2024-06-26 1:12PM EDT | 52.50 | 5.00 | 4.90 | 6.95 | 0.00 | - | 1 | 1,398 | 61.67% |
| DAL240816P00055000 | 2024-06-21 10:51AM EDT | 55.00 | 6.25 | 6.20 | 7.00 | 0.00 | - | 7 | 771 | 31.25% |
| DAL240816P00057500 | 2024-06-18 10:15AM EDT | 57.50 | 8.35 | 8.90 | 9.30 | 0.00 | - | 1 | 61 | 32.28% |
| DAL240816P00060000 | 2024-06-12 2:44PM EDT | 60.00 | 9.40 | 10.40 | 11.70 | 0.00 | - | 2 | 8 | 33.59% |
| DAL240816P00062500 | 2024-05-29 9:30AM EDT | 62.50 | 13.68 | 13.75 | 14.85 | 0.00 | - | 1 | 1 | 59.77% |
