Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.830,39 +154,71 (+0,40%) Bitcoin EUR
58.642,39 -709,72 (-1,20%) CMC Crypto 200
1.355,82 +43,19 (+3,29%) Nasdaq Compositive
16.342,55 +186,22 (+1,15%) S&P 500
5.178,41 +50,62 (+0,99%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:58PM EDT. Markt geöffnet.
Strike:35.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00035000 | 2024-05-02 1:26PM EDT | 2024-05-10 | 15.80 | 17.90 | 18.25 | 0.00 | - | - | 2 | 182.03% |
| DAL240517C00035000 | 2024-05-01 10:12AM EDT | 2024-05-17 | 14.65 | 17.90 | 18.75 | 0.00 | - | 18 | 20 | 151.76% |
| DAL240621C00035000 | 2024-05-03 10:40AM EDT | 2024-06-21 | 16.91 | 18.00 | 18.10 | +0.62 | +3.81% | 4 | 2,469 | 56.45% |
| DAL240920C00035000 | 2024-04-30 3:11PM EDT | 2024-09-20 | 16.38 | 18.55 | 18.75 | 0.00 | - | 1 | 789 | 52.83% |
| DAL241220C00035000 | 2024-05-03 10:20AM EDT | 2024-12-20 | 17.62 | 18.50 | 19.75 | 0.00 | - | 1 | 14 | 55.91% |
| DAL250117C00035000 | 2024-05-06 3:28PM EDT | 2025-01-17 | 19.40 | 19.40 | 19.50 | +1.30 | +7.18% | 4 | 2,453 | 49.95% |
| DAL250620C00035000 | 2024-04-30 11:25AM EDT | 2025-06-20 | 18.20 | 20.25 | 21.00 | 0.00 | - | 50 | 588 | 51.78% |
| DAL251219C00035000 | 2024-05-01 12:02PM EDT | 2025-12-19 | 18.70 | 21.20 | 22.65 | 0.00 | - | 1 | 463 | 53.05% |
| DAL260116C00035000 | 2024-05-06 2:30PM EDT | 2026-01-16 | 21.49 | 21.35 | 22.25 | +0.99 | +4.83% | 3 | 407 | 49.55% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00035000 | 2024-04-08 10:34AM EDT | 2024-05-10 | 0.58 | 0.00 | 0.63 | 0.00 | - | - | 1 | 231.25% |
| DAL240517P00035000 | 2024-05-01 10:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 108 | 97.66% |
| DAL240524P00035000 | 2024-04-11 2:29PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 19 | 123.44% |
| DAL240621P00035000 | 2024-05-06 12:40PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 7 | 4,540 | 52.73% |
| DAL240920P00035000 | 2024-05-06 9:35AM EDT | 2024-09-20 | 0.19 | 0.15 | 0.27 | -0.06 | -24.00% | 1 | 1,053 | 42.58% |
| DAL241220P00035000 | 2024-05-06 3:39PM EDT | 2024-12-20 | 0.44 | 0.43 | 0.47 | -0.09 | -17.31% | 11 | 161 | 37.50% |
| DAL250117P00035000 | 2024-05-06 10:57AM EDT | 2025-01-17 | 0.53 | 0.54 | 0.58 | -0.09 | -14.52% | 2 | 10,897 | 37.35% |
| DAL250620P00035000 | 2024-05-06 1:42PM EDT | 2025-06-20 | 1.07 | 0.93 | 1.12 | -0.11 | -9.32% | 1 | 789 | 35.72% |
| DAL251219P00035000 | 2024-04-30 10:24AM EDT | 2025-12-19 | 2.00 | 0.50 | 1.90 | 0.00 | - | 3 | 2,085 | 35.73% |
| DAL260116P00035000 | 2024-05-01 3:19PM EDT | 2026-01-16 | 2.08 | 1.65 | 1.88 | 0.00 | - | 1 | 533 | 34.78% |
