Deutsche Märkte öffnen in 6 Stunden 10 Minuten
Nikkei 225
38.731,14 +495,07 (+1,29%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.007,15 -565,83 (-0,95%) CMC Crypto 200
1.366,05 +53,42 (+4,07%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00040000 | 2024-04-19 1:55PM EDT | 2024-05-10 | 8.27 | 12.05 | 14.05 | 0.00 | - | 1 | 7 | 153.13% |
| DAL240517C00040000 | 2024-04-29 10:55AM EDT | 2024-05-17 | 10.50 | 12.00 | 15.50 | 0.00 | - | 10 | 134 | 147.85% |
| DAL240524C00040000 | 2024-04-16 11:55AM EDT | 2024-05-24 | 6.85 | 11.45 | 13.90 | 0.00 | - | - | 4 | 122.07% |
| DAL240531C00040000 | 2024-05-02 2:45PM EDT | 2024-05-31 | 11.06 | 11.80 | 14.05 | 0.00 | - | 2 | 2 | 108.84% |
| DAL240621C00040000 | 2024-05-06 3:31PM EDT | 2024-06-21 | 13.10 | 12.15 | 13.95 | +1.33 | +11.30% | 12 | 3,462 | 77.69% |
| DAL240920C00040000 | 2024-05-06 3:59PM EDT | 2024-09-20 | 14.00 | 13.95 | 14.15 | +1.28 | +10.06% | 50 | 3,430 | 47.90% |
| DAL241220C00040000 | 2024-04-26 12:11PM EDT | 2024-12-20 | 11.95 | 14.35 | 15.00 | 0.00 | - | 1 | 8 | 45.73% |
| DAL250117C00040000 | 2024-05-06 2:29PM EDT | 2025-01-17 | 15.00 | 14.15 | 15.50 | +1.00 | +7.14% | 60 | 5,612 | 47.50% |
| DAL250620C00040000 | 2024-05-06 12:15PM EDT | 2025-06-20 | 16.00 | 16.35 | 16.75 | +1.00 | +6.67% | 1 | 306 | 45.59% |
| DAL251219C00040000 | 2024-05-06 3:32PM EDT | 2025-12-19 | 17.90 | 17.60 | 19.00 | +1.72 | +10.63% | 7 | 259 | 49.33% |
| DAL260116C00040000 | 2024-05-06 11:47AM EDT | 2026-01-16 | 17.62 | 17.75 | 19.10 | +1.11 | +6.72% | 17 | 5,284 | 48.68% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00040000 | 2024-05-06 2:19PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 452 | 96.88% |
| DAL240517P00040000 | 2024-05-06 3:32PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.15 | -0.01 | -33.33% | 3 | 372 | 85.94% |
| DAL240524P00040000 | 2024-04-30 3:01PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.30 | 0.00 | - | 200 | 213 | 75.39% |
| DAL240531P00040000 | 2024-05-02 3:57PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.75 | 0.00 | - | 200 | 116 | 78.52% |
| DAL240607P00040000 | 2024-05-02 10:42AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 25 | 69.43% |
| DAL240621P00040000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 114 | 3,437 | 41.99% |
| DAL240920P00040000 | 2024-05-06 3:29PM EDT | 2024-09-20 | 0.45 | 0.44 | 0.47 | -0.08 | -15.09% | 8 | 6,256 | 35.60% |
| DAL241220P00040000 | 2024-05-03 3:28PM EDT | 2024-12-20 | 1.06 | 0.79 | 1.17 | 0.00 | - | 8 | 79 | 36.60% |
| DAL250117P00040000 | 2024-05-06 11:28AM EDT | 2025-01-17 | 1.10 | 1.09 | 1.14 | -0.14 | -11.29% | 87 | 13,768 | 34.23% |
| DAL250620P00040000 | 2024-05-06 2:51PM EDT | 2025-06-20 | 1.93 | 1.80 | 2.15 | -0.33 | -14.60% | 25 | 1,193 | 34.68% |
| DAL251219P00040000 | 2024-04-11 10:16AM EDT | 2025-12-19 | 3.90 | 2.03 | 2.85 | 0.00 | - | 1 | 623 | 32.80% |
| DAL260116P00040000 | 2024-05-06 11:20AM EDT | 2026-01-16 | 2.80 | 2.64 | 3.15 | -0.65 | -18.84% | 1 | 4,130 | 33.64% |
