Deutsche Märkte schließen in 1 Stunde 55 Minute
DAX
18.079,10 -98,52 (-0,54%) Euro Stoxx 50
4.900,10 -35,87 (-0,73%) Dow Jones 30
39.007,03 -105,13 (-0,27%) Gold
2.311,30 -19,50 (-0,84%) EUR/USD
1,0672 -0,0043 (-0,41%) Bitcoin EUR
57.694,44 +411,73 (+0,72%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:35AM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL241220C00025000 | 2024-06-14 2:24PM EDT | 25.00 | 24.36 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DAL241220C00030000 | 2024-06-20 12:54PM EDT | 30.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| DAL241220C00035000 | 2024-06-20 3:44PM EDT | 35.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| DAL241220C00038000 | 2024-06-17 10:38AM EDT | 38.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DAL241220C00039000 | 2024-06-24 10:24AM EDT | 39.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DAL241220C00040000 | 2024-06-24 1:24PM EDT | 40.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | 100 | 55 | 0.00% |
| DAL241220C00041000 | 2024-06-03 12:51PM EDT | 41.00 | 11.76 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| DAL241220C00042000 | 2024-06-20 9:51AM EDT | 42.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| DAL241220C00043000 | 2024-06-21 2:49PM EDT | 43.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 1 | 686 | 0.00% |
| DAL241220C00044000 | 2024-06-21 2:35PM EDT | 44.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 5 | 207 | 0.00% |
| DAL241220C00045000 | 2024-06-21 1:20PM EDT | 45.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 28 | 184 | 0.00% |
| DAL241220C00046000 | 2024-06-25 10:27AM EDT | 46.00 | 7.10 | 0.00 | 0.00 | +0.05 | +0.71% | 1 | 733 | 0.00% |
| DAL241220C00047000 | 2024-06-25 3:05PM EDT | 47.00 | 6.10 | 0.00 | 0.00 | -0.50 | -7.58% | 1 | 2,072 | 0.00% |
| DAL241220C00048000 | 2024-06-24 10:02AM EDT | 48.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 20 | 46 | 0.39% |
| DAL241220C00049000 | 2024-06-25 3:42PM EDT | 49.00 | 4.95 | 0.00 | 0.00 | -0.55 | -10.00% | 13 | 203 | 1.56% |
| DAL241220C00050000 | 2024-06-25 2:50PM EDT | 50.00 | 4.55 | 0.00 | 0.00 | -0.43 | -8.63% | 266 | 723 | 1.56% |
| DAL241220C00052500 | 2024-06-25 3:19PM EDT | 52.50 | 3.45 | 0.00 | 0.00 | -0.35 | -9.21% | 89 | 807 | 3.13% |
| DAL241220C00055000 | 2024-06-25 3:50PM EDT | 55.00 | 2.50 | 0.00 | 0.00 | -0.15 | -5.66% | 12 | 892 | 6.25% |
| DAL241220C00057500 | 2024-06-25 3:53PM EDT | 57.50 | 1.80 | 0.00 | 0.00 | -0.28 | -13.46% | 8 | 1,429 | 6.25% |
| DAL241220C00060000 | 2024-06-25 1:26PM EDT | 60.00 | 1.42 | 0.00 | 0.00 | -0.07 | -4.70% | 96 | 481 | 6.25% |
| DAL241220C00062500 | 2024-06-25 1:09PM EDT | 62.50 | 1.05 | 0.00 | 0.00 | -0.03 | -2.78% | 28 | 41 | 6.25% |
| DAL241220C00065000 | 2024-06-25 10:50AM EDT | 65.00 | 0.73 | 0.00 | 0.00 | -0.07 | -8.75% | 4 | 337 | 12.50% |
| DAL241220C00070000 | 2024-06-25 2:02PM EDT | 70.00 | 0.37 | 0.00 | 0.00 | -0.18 | -32.73% | 3 | 926 | 12.50% |
| DAL241220C00075000 | 2024-06-24 12:29PM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL241220P00025000 | 2024-06-21 3:30PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| DAL241220P00030000 | 2024-06-21 3:31PM EDT | 30.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| DAL241220P00035000 | 2024-06-25 3:58PM EDT | 35.00 | 0.50 | 0.00 | 0.00 | +0.06 | +13.64% | 1 | 281 | 12.50% |
| DAL241220P00038000 | 2024-06-18 11:28AM EDT | 38.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 6.25% |
| DAL241220P00039000 | 2024-06-14 12:12PM EDT | 39.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 170 | 197 | 6.25% |
| DAL241220P00040000 | 2024-06-25 2:02PM EDT | 40.00 | 1.13 | 0.00 | 0.00 | +0.14 | +14.14% | 22 | 181 | 6.25% |
| DAL241220P00041000 | 2024-05-29 3:54PM EDT | 41.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| DAL241220P00042000 | 2024-06-24 3:46PM EDT | 42.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 3.13% |
| DAL241220P00043000 | 2024-06-25 2:32PM EDT | 43.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 21 | 1,053 | 3.13% |
| DAL241220P00044000 | 2024-06-25 3:53PM EDT | 44.00 | 2.19 | 0.00 | 0.00 | +0.21 | +10.61% | 15 | 650 | 3.13% |
| DAL241220P00045000 | 2024-06-25 12:55PM EDT | 45.00 | 2.35 | 0.00 | 0.00 | -0.03 | -1.26% | 25 | 363 | 1.56% |
| DAL241220P00046000 | 2024-06-25 9:57AM EDT | 46.00 | 2.70 | 0.00 | 0.00 | +0.17 | +6.72% | 11 | 124 | 1.56% |
| DAL241220P00047000 | 2024-06-20 11:59AM EDT | 47.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 0.78% |
| DAL241220P00048000 | 2024-06-18 11:56AM EDT | 48.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 29 | 175 | 0.00% |
| DAL241220P00049000 | 2024-06-25 12:15PM EDT | 49.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 7 | 2,110 | 0.00% |
| DAL241220P00050000 | 2024-06-25 12:47PM EDT | 50.00 | 4.45 | 0.00 | 0.00 | +0.10 | +2.30% | 23 | 96 | 0.00% |
| DAL241220P00052500 | 2024-06-25 12:02PM EDT | 52.50 | 5.80 | 0.00 | 0.00 | +0.10 | +1.75% | 37 | 123 | 0.00% |
| DAL241220P00055000 | 2024-06-25 11:52AM EDT | 55.00 | 7.35 | 0.00 | 0.00 | +0.50 | +7.30% | 8 | 227 | 0.00% |
| DAL241220P00057500 | 2024-06-14 10:06AM EDT | 57.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 0.00% |
| DAL241220P00060000 | 2024-05-30 9:53AM EDT | 60.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| DAL241220P00062500 | 2024-06-17 9:30AM EDT | 62.50 | 14.38 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DAL241220P00065000 | 2024-05-16 12:20PM EDT | 65.00 | 12.50 | 16.15 | 16.50 | 0.00 | - | 1 | 158 | 0.00% |
