Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.728,19 +52,51 (+0,14%) Gold
2.332,30 +23,70 (+1,03%) EUR/USD
1,0782 +0,0015 (+0,14%) Bitcoin EUR
59.003,51 -725,96 (-1,22%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:56AM EDT. Markt geöffnet.
Strike:45.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00045000 | 2024-05-06 9:47AM EDT | 2024-05-10 | 7.30 | 7.40 | 8.65 | +0.74 | +11.28% | 7 | 80 | 134.18% |
| DAL240517C00045000 | 2024-05-06 11:14AM EDT | 2024-05-17 | 7.42 | 7.40 | 7.90 | +0.87 | +13.28% | 3 | 717 | 67.19% |
| DAL240524C00045000 | 2024-04-30 1:57PM EDT | 2024-05-24 | 5.60 | 7.10 | 7.55 | 0.00 | - | 2 | 273 | 48.05% |
| DAL240531C00045000 | 2024-05-01 12:50PM EDT | 2024-05-31 | 5.05 | 7.45 | 7.65 | 0.00 | - | 1 | 57 | 45.65% |
| DAL240607C00045000 | 2024-05-01 2:38PM EDT | 2024-06-07 | 7.47 | 7.60 | 9.20 | +2.07 | +38.33% | 1 | 9 | 61.77% |
| DAL240621C00045000 | 2024-05-06 11:32AM EDT | 2024-06-21 | 7.85 | 7.85 | 8.10 | +0.65 | +9.03% | 78 | 10,796 | 45.46% |
| DAL240920C00045000 | 2024-05-06 11:37AM EDT | 2024-09-20 | 9.22 | 9.20 | 9.45 | +0.76 | +8.98% | 24 | 8,439 | 41.48% |
| DAL241220C00045000 | 2024-05-01 3:02PM EDT | 2024-12-20 | 9.00 | 10.45 | 10.95 | 0.00 | - | 1 | 21 | 43.46% |
| DAL250117C00045000 | 2024-05-06 11:06AM EDT | 2025-01-17 | 10.80 | 10.85 | 11.00 | +0.54 | +5.26% | 16 | 4,223 | 41.37% |
| DAL250620C00045000 | 2024-05-03 11:37AM EDT | 2025-06-20 | 11.52 | 12.35 | 12.55 | 0.00 | - | 4 | 575 | 41.00% |
| DAL251219C00045000 | 2024-05-03 1:43PM EDT | 2025-12-19 | 13.30 | 13.85 | 15.45 | 0.00 | - | 641 | 426 | 46.83% |
| DAL260116C00045000 | 2024-05-06 11:06AM EDT | 2026-01-16 | 14.30 | 14.20 | 14.50 | +0.77 | +5.69% | 1 | 279 | 41.71% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00045000 | 2024-05-03 3:28PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.30 | 0.00 | - | 12 | 865 | 87.11% |
| DAL240517P00045000 | 2024-05-06 11:21AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 222 | 8,951 | 43.36% |
| DAL240524P00045000 | 2024-05-06 9:49AM EDT | 2024-05-24 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 5 | 174 | 40.82% |
| DAL240531P00045000 | 2024-05-03 10:50AM EDT | 2024-05-31 | 0.09 | 0.08 | 0.12 | -0.09 | -33.33% | 10 | 43 | 36.33% |
| DAL240607P00045000 | 2024-05-06 9:43AM EDT | 2024-06-07 | 0.18 | 0.13 | 0.16 | -0.09 | -33.33% | 33 | 55 | 34.38% |
| DAL240621P00045000 | 2024-05-06 11:27AM EDT | 2024-06-21 | 0.27 | 0.26 | 0.29 | -0.08 | -22.86% | 310 | 5,947 | 33.50% |
| DAL240920P00045000 | 2024-05-06 11:12AM EDT | 2024-09-20 | 1.17 | 1.03 | 1.17 | -0.15 | -11.36% | 18 | 863 | 31.54% |
| DAL241220P00045000 | 2024-05-03 2:25PM EDT | 2024-12-20 | 2.15 | 1.93 | 2.08 | 0.00 | - | 1 | 139 | 32.03% |
| DAL250117P00045000 | 2024-05-06 11:00AM EDT | 2025-01-17 | 2.21 | 2.14 | 2.23 | -0.30 | -11.95% | 6 | 3,729 | 31.34% |
| DAL250620P00045000 | 2024-05-02 12:02PM EDT | 2025-06-20 | 3.70 | 3.05 | 3.25 | 0.00 | - | 34 | 1,883 | 30.52% |
| DAL251219P00045000 | 2024-03-11 10:21AM EDT | 2025-12-19 | 7.55 | 4.70 | 5.70 | 0.00 | - | 1 | 268 | 36.34% |
| DAL260116P00045000 | 2024-05-02 1:04PM EDT | 2026-01-16 | 4.80 | 4.15 | 4.25 | 0.00 | - | 3 | 207 | 29.25% |
