Deutsche Märkte schließen in 3 Stunden 57 Minuten
DAX
18.162,23 +160,63 (+0,89%) Euro Stoxx 50
4.960,44 +38,96 (+0,79%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.329,80 +21,20 (+0,92%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
59.666,30 +435,19 (+0,73%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:47.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00047000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 4.50 | 0.00 | 0.00 | 0.00 | - | 53 | 302 | 0.00% |
| DAL240517C00047000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 37 | 17,380 | 0.00% |
| DAL240524C00047000 | 2024-05-01 1:53PM EDT | 2024-05-24 | 3.27 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| DAL240531C00047000 | 2024-05-03 12:05PM EDT | 2024-05-31 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| DAL240607C00047000 | 2024-05-03 11:55AM EDT | 2024-06-07 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| DAL240621C00047000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 77 | 6,775 | 0.00% |
| DAL240920C00047000 | 2024-05-03 2:48PM EDT | 2024-09-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 54 | 1,477 | 0.00% |
| DAL241220C00047000 | 2024-04-29 9:45AM EDT | 2024-12-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 306 | 316 | 0.00% |
| DAL250117C00047000 | 2024-05-03 3:30PM EDT | 2025-01-17 | 8.85 | 0.00 | 0.00 | 0.00 | - | 6 | 2,541 | 0.00% |
| DAL250620C00047000 | 2024-05-03 1:41PM EDT | 2025-06-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 662 | 0.00% |
| DAL251219C00047000 | 2024-05-03 2:10PM EDT | 2025-12-19 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 387 | 0.00% |
| DAL260116C00047000 | 2024-05-03 12:52PM EDT | 2026-01-16 | 12.40 | 0.00 | 0.00 | 0.00 | - | 483 | 614 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00047000 | 2024-05-03 3:18PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 104 | 678 | 25.00% |
| DAL240517P00047000 | 2024-05-03 1:30PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 83 | 9,968 | 12.50% |
| DAL240524P00047000 | 2024-05-03 1:20PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 16 | 71 | 12.50% |
| DAL240531P00047000 | 2024-05-03 12:28PM EDT | 2024-05-31 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 221 | 6.25% |
| DAL240607P00047000 | 2024-05-03 10:47AM EDT | 2024-06-07 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 6.25% |
| DAL240614P00047000 | 2024-05-03 1:54PM EDT | 2024-06-14 | 0.56 | 0.00 | 0.00 | 0.00 | - | 13 | 113 | 6.25% |
| DAL240621P00047000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.63 | 0.00 | 0.00 | 0.00 | - | 542 | 6,468 | 6.25% |
| DAL240920P00047000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 1.84 | 0.00 | 0.00 | 0.00 | - | 100 | 1,851 | 3.13% |
| DAL241220P00047000 | 2024-05-02 3:09PM EDT | 2024-12-20 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| DAL250117P00047000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 3,514 | 3.13% |
| DAL250620P00047000 | 2024-05-02 1:07PM EDT | 2025-06-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 927 | 1.56% |
| DAL251219P00047000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 1.56% |
| DAL260116P00047000 | 2024-05-03 9:43AM EDT | 2026-01-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,711 | 1.56% |
