Deutsche Märkte öffnen in 5 Stunden 9 Minuten
Nikkei 225
38.568,27 +332,20 (+0,87%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.371,69 -238,23 (-0,40%) CMC Crypto 200
1.368,81 +56,18 (+4,28%) 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:46.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00046000 | 2024-05-06 10:41AM EDT | 2024-05-10 | 6.10 | 6.10 | 7.80 | +0.52 | +9.32% | 3 | 757 | 63.28% |
| DAL240517C00046000 | 2024-05-06 3:10PM EDT | 2024-05-17 | 6.84 | 5.95 | 7.30 | +1.25 | +22.36% | 109 | 3,724 | 70.12% |
| DAL240524C00046000 | 2024-05-06 12:40PM EDT | 2024-05-24 | 6.95 | 6.65 | 8.05 | +1.20 | +20.87% | 4 | 21 | 56.93% |
| DAL240531C00046000 | 2024-04-29 11:00AM EDT | 2024-05-31 | 4.95 | 6.10 | 8.35 | 0.00 | - | 1 | 11 | 76.86% |
| DAL240607C00046000 | 2024-04-30 1:59PM EDT | 2024-06-07 | 5.10 | 5.95 | 7.35 | 0.00 | - | - | 13 | 42.73% |
| DAL241220C00046000 | 2024-05-06 12:12PM EDT | 2024-12-20 | 9.77 | 9.25 | 10.40 | +1.92 | +24.46% | 2 | 234 | 40.89% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00046000 | 2024-05-06 3:22PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.20 | 0.00 | - | 7 | 350 | 83.59% |
| DAL240517P00046000 | 2024-05-06 1:46PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.07 | -0.02 | -25.00% | 23 | 3,230 | 46.88% |
| DAL240524P00046000 | 2024-05-06 12:40PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.29 | -0.05 | -41.67% | 30 | 100 | 51.07% |
| DAL240531P00046000 | 2024-05-06 2:13PM EDT | 2024-05-31 | 0.12 | 0.09 | 0.12 | -0.10 | -45.45% | 24 | 59 | 34.77% |
| DAL240607P00046000 | 2024-05-06 3:18PM EDT | 2024-06-07 | 0.17 | 0.15 | 0.18 | -0.12 | -41.38% | 7 | 72 | 33.79% |
| DAL240614P00046000 | 2024-05-06 10:56AM EDT | 2024-06-14 | 0.30 | 0.23 | 0.26 | -0.07 | -18.92% | 8 | 2 | 33.69% |
| DAL241220P00046000 | 2024-05-06 3:39PM EDT | 2024-12-20 | 2.20 | 2.00 | 2.32 | -1.10 | -33.33% | 8 | 1 | 32.50% |
