Deutsche Märkte schließen in 1 Stunde 53 Minute
DAX
18.069,72 -107,90 (-0,59%) Euro Stoxx 50
4.897,39 -38,58 (-0,78%) Dow Jones 30
39.015,43 -96,73 (-0,25%) Gold
2.310,30 -20,50 (-0,88%) EUR/USD
1,0672 -0,0043 (-0,41%) Bitcoin EUR
57.777,75 +501,66 (+0,88%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:37AM EDT. Markt geöffnet.
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL251219C00020000 | 2024-03-21 11:03AM EDT | 20.00 | 26.39 | 26.50 | 31.00 | 0.00 | - | 1 | 135 | 61.01% |
| DAL251219C00023000 | 2024-03-28 1:11PM EDT | 23.00 | 26.60 | 26.20 | 30.60 | 0.00 | - | 1 | 30 | 79.81% |
| DAL251219C00025000 | 2024-03-27 3:44PM EDT | 25.00 | 24.50 | 25.90 | 27.60 | 0.00 | - | 2 | 75 | 75.77% |
| DAL251219C00028000 | 2024-05-17 1:26PM EDT | 28.00 | 27.10 | 22.30 | 23.20 | 0.00 | - | 1 | 98 | 58.34% |
| DAL251219C00030000 | 2024-06-25 3:30PM EDT | 30.00 | 21.25 | 0.00 | 0.00 | -0.85 | -3.85% | 10 | 225 | 0.00% |
| DAL251219C00033000 | 2024-06-24 9:37AM EDT | 33.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,230 | 0.00% |
| DAL251219C00035000 | 2024-06-24 9:31AM EDT | 35.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 6 | 463 | 0.00% |
| DAL251219C00037000 | 2024-06-05 12:52PM EDT | 37.00 | 16.60 | 0.00 | 0.00 | -0.60 | -3.49% | 4 | 385 | 0.00% |
| DAL251219C00040000 | 2024-06-25 3:27PM EDT | 40.00 | 13.90 | 0.00 | 0.00 | -3.25 | -18.95% | 10 | 268 | 0.00% |
| DAL251219C00042000 | 2024-06-18 11:00AM EDT | 42.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 42 | 1,650 | 0.00% |
| DAL251219C00045000 | 2024-06-14 12:00PM EDT | 45.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 0.00% |
| DAL251219C00047000 | 2024-06-25 2:41PM EDT | 47.00 | 10.00 | 0.00 | 0.00 | -0.45 | -4.31% | 10 | 385 | 0.00% |
| DAL251219C00050000 | 2024-06-21 10:19AM EDT | 50.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 7 | 930 | 1.56% |
| DAL251219C00052500 | 2024-06-24 3:34PM EDT | 52.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 176 | 169 | 1.56% |
| DAL251219C00055000 | 2024-06-25 3:07PM EDT | 55.00 | 6.40 | 0.00 | 0.00 | -0.65 | -9.22% | 100 | 274 | 3.13% |
| DAL251219C00057500 | 2024-06-24 2:45PM EDT | 57.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 48 | 710 | 3.13% |
| DAL251219C00060000 | 2024-06-25 3:21PM EDT | 60.00 | 4.69 | 0.00 | 0.00 | -0.36 | -7.13% | 100 | 1,220 | 3.13% |
| DAL251219C00062500 | 2024-06-24 2:25PM EDT | 62.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 16 | 36 | 6.25% |
| DAL251219C00065000 | 2024-06-25 3:31PM EDT | 65.00 | 3.42 | 0.00 | 0.00 | -0.33 | -8.80% | 429 | 584 | 6.25% |
| DAL251219C00070000 | 2024-06-25 3:30PM EDT | 70.00 | 2.42 | 0.00 | 0.00 | -0.23 | -8.68% | 3 | 326 | 6.25% |
| DAL251219C00075000 | 2024-05-24 2:14PM EDT | 75.00 | 2.14 | 1.60 | 2.32 | 0.00 | - | 32 | 12 | 38.07% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL251219P00020000 | 2024-06-25 3:34PM EDT | 20.00 | 0.32 | 0.00 | 0.00 | -0.02 | -5.88% | 2 | 655 | 12.50% |
| DAL251219P00023000 | 2024-06-25 3:32PM EDT | 23.00 | 0.43 | 0.00 | 0.00 | -0.04 | -8.51% | 2 | 476 | 12.50% |
| DAL251219P00025000 | 2024-06-25 3:32PM EDT | 25.00 | 0.63 | 0.00 | 0.00 | -0.02 | -3.08% | 2 | 455 | 12.50% |
| DAL251219P00028000 | 2024-06-20 11:39AM EDT | 28.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 97 | 8,335 | 12.50% |
| DAL251219P00030000 | 2024-06-21 3:27PM EDT | 30.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 547 | 6.25% |
| DAL251219P00033000 | 2024-06-17 9:53AM EDT | 33.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 49 | 2,792 | 6.25% |
| DAL251219P00035000 | 2024-06-25 1:47PM EDT | 35.00 | 1.90 | 0.00 | 0.00 | +0.12 | +6.74% | 1 | 2,107 | 6.25% |
| DAL251219P00037000 | 2024-06-21 3:56PM EDT | 37.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 7 | 1,080 | 6.25% |
| DAL251219P00040000 | 2024-06-12 2:19PM EDT | 40.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 632 | 3.13% |
| DAL251219P00042000 | 2024-06-25 2:15PM EDT | 42.00 | 3.75 | 0.00 | 0.00 | +0.35 | +10.29% | 1 | 300 | 3.13% |
| DAL251219P00045000 | 2024-06-13 3:11PM EDT | 45.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 1.56% |
| DAL251219P00047000 | 2024-06-24 1:22PM EDT | 47.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.20% |
| DAL251219P00050000 | 2024-05-30 1:47PM EDT | 50.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 12 | 149 | 0.00% |
| DAL251219P00052500 | 2024-05-15 1:45PM EDT | 52.50 | 6.83 | 6.35 | 8.60 | 0.00 | - | 1 | 23 | 23.61% |
| DAL251219P00055000 | 2024-06-25 3:12PM EDT | 55.00 | 9.75 | 0.00 | 0.00 | +0.99 | +11.30% | 87 | 157 | 0.00% |
| DAL251219P00057500 | 2024-03-19 12:23PM EDT | 57.50 | 14.95 | 12.00 | 12.30 | 0.00 | - | 1 | 1 | 23.52% |
| DAL251219P00060000 | 2024-01-25 1:35PM EDT | 60.00 | 20.55 | 18.25 | 19.20 | 0.00 | - | 2 | 3 | 46.28% |
| DAL251219P00065000 | 2023-12-11 2:14PM EDT | 65.00 | 24.55 | 25.50 | 27.40 | 0.00 | - | 1 | 0 | 61.04% |
| DAL251219P00070000 | 2023-11-30 1:30PM EDT | 70.00 | 33.20 | 28.70 | 30.65 | 0.00 | - | 1 | 0 | 57.61% |
