Deutsche Märkte öffnen in 3 Stunden 50 Minuten
Nikkei 225
38.688,66 +452,59 (+1,18%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.154,55 -225,85 (-0,38%) CMC Crypto 200
1.369,69 +57,07 (+4,35%) 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:42.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00042000 | 2024-05-02 1:33PM EDT | 2024-05-10 | 8.90 | 10.05 | 11.35 | 0.00 | - | 19 | 64 | 174.61% |
| DAL240517C00042000 | 2024-05-03 11:18AM EDT | 2024-05-17 | 9.02 | 10.15 | 12.25 | 0.00 | - | 3 | 595 | 93.95% |
| DAL240524C00042000 | 2024-05-03 11:18AM EDT | 2024-05-24 | 9.03 | 9.25 | 12.90 | 0.00 | - | 2 | 84 | 63.87% |
| DAL240531C00042000 | 2024-04-18 12:43PM EDT | 2024-05-31 | 7.05 | 10.10 | 11.50 | 0.00 | - | - | 19 | 76.17% |
| DAL240607C00042000 | 2024-05-02 12:06PM EDT | 2024-06-07 | 8.77 | 10.35 | 12.75 | 0.00 | - | - | 1 | 69.04% |
| DAL240621C00042000 | 2024-05-06 3:43PM EDT | 2024-06-21 | 11.20 | 10.20 | 12.25 | +1.27 | +12.79% | 2 | 7,383 | 74.80% |
| DAL240920C00042000 | 2024-05-01 12:24PM EDT | 2024-09-20 | 9.20 | 11.60 | 13.35 | 0.00 | - | 7 | 1,142 | 56.27% |
| DAL241220C00042000 | 2024-04-26 10:22AM EDT | 2024-12-20 | 10.55 | 13.20 | 14.30 | 0.00 | - | 1 | 63 | 51.49% |
| DAL250117C00042000 | 2024-05-06 3:45PM EDT | 2025-01-17 | 13.70 | 12.75 | 13.75 | +1.41 | +11.47% | 3 | 8,785 | 44.34% |
| DAL250620C00042000 | 2024-05-01 9:54AM EDT | 2025-06-20 | 12.50 | 14.90 | 15.20 | 0.00 | - | 2 | 1,219 | 43.71% |
| DAL251219C00042000 | 2024-05-03 12:44PM EDT | 2025-12-19 | 15.52 | 14.80 | 18.95 | +0.52 | +3.47% | 1 | 1,702 | 54.13% |
| DAL260116C00042000 | 2024-05-03 12:34PM EDT | 2026-01-16 | 15.51 | 15.65 | 17.00 | 0.00 | - | 2 | 72 | 43.95% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00042000 | 2024-04-29 9:54AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.58 | 0.00 | - | 7 | 207 | 158.59% |
| DAL240517P00042000 | 2024-05-06 2:12PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.41 | -0.01 | -25.00% | 1 | 3,278 | 88.67% |
| DAL240524P00042000 | 2024-05-06 3:17PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.20 | -0.01 | -25.00% | 23 | 167 | 59.38% |
| DAL240531P00042000 | 2024-05-06 12:34PM EDT | 2024-05-31 | 0.27 | 0.01 | 0.25 | +0.22 | +440.00% | 9 | 155 | 53.13% |
| DAL240607P00042000 | 2024-05-02 11:26AM EDT | 2024-06-07 | 0.11 | 0.01 | 0.75 | 0.00 | - | 8 | 36 | 60.06% |
| DAL240614P00042000 | 2024-05-03 1:07PM EDT | 2024-06-14 | 0.09 | 0.05 | 0.73 | 0.00 | - | 1 | 101 | 54.79% |
| DAL240621P00042000 | 2024-05-06 3:49PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.32 | -0.03 | -18.75% | 19 | 2,428 | 47.90% |
| DAL240920P00042000 | 2024-05-06 2:30PM EDT | 2024-09-20 | 0.66 | 0.64 | 0.67 | -0.11 | -14.29% | 12 | 4,590 | 34.20% |
| DAL241220P00042000 | 2024-05-02 9:52AM EDT | 2024-12-20 | 1.70 | 1.24 | 1.30 | 0.00 | - | 19 | 23 | 33.42% |
| DAL250117P00042000 | 2024-05-06 10:21AM EDT | 2025-01-17 | 1.48 | 1.42 | 1.50 | -0.21 | -12.43% | 11 | 4,610 | 33.37% |
| DAL250620P00042000 | 2024-05-03 1:56PM EDT | 2025-06-20 | 2.55 | 2.15 | 2.38 | 0.00 | - | 1 | 1,245 | 32.29% |
| DAL251219P00042000 | 2024-04-16 1:25PM EDT | 2025-12-19 | 3.19 | 2.90 | 3.25 | -1.38 | -30.20% | 1 | 205 | 31.37% |
| DAL260116P00042000 | 2024-05-03 10:08AM EDT | 2026-01-16 | 3.70 | 3.15 | 3.35 | 0.00 | - | 27 | 81 | 31.14% |
