Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.830,94 -308,31 (-0,52%) CMC Crypto 200
1.363,33 +50,70 (+3,86%) 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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00050000 | 2024-05-06 3:10PM EDT | 2024-05-10 | 3.05 | 2.80 | 3.15 | +1.13 | +63.84% | 243 | 10,956 | 46.97% |
| DAL240517C00050000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 3.20 | 3.10 | 4.00 | +1.04 | +48.15% | 1,394 | 15,830 | 60.11% |
| DAL240524C00050000 | 2024-05-06 2:36PM EDT | 2024-05-24 | 3.25 | 2.87 | 4.50 | +0.87 | +36.55% | 161 | 334 | 59.72% |
| DAL240531C00050000 | 2024-05-06 12:57PM EDT | 2024-05-31 | 3.39 | 3.30 | 3.85 | +0.88 | +35.06% | 22 | 101 | 37.65% |
| DAL240607C00050000 | 2024-05-06 2:44PM EDT | 2024-06-07 | 3.55 | 3.70 | 3.85 | +0.79 | +28.62% | 27 | 60 | 33.42% |
| DAL240614C00050000 | 2024-05-06 11:17AM EDT | 2024-06-14 | 3.53 | 3.90 | 4.20 | +0.82 | +30.26% | 11 | 4 | 36.26% |
| DAL240621C00050000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 4.20 | 4.00 | 4.25 | +0.95 | +29.23% | 3,265 | 21,554 | 34.20% |
| DAL240920C00050000 | 2024-05-06 3:49PM EDT | 2024-09-20 | 6.17 | 6.10 | 6.25 | +0.97 | +18.65% | 132 | 9,056 | 36.82% |
| DAL241220C00050000 | 2024-05-06 1:15PM EDT | 2024-12-20 | 7.44 | 7.65 | 7.75 | +0.79 | +11.88% | 11 | 274 | 38.11% |
| DAL250117C00050000 | 2024-05-06 3:30PM EDT | 2025-01-17 | 8.10 | 8.10 | 8.20 | +0.90 | +12.50% | 206 | 6,064 | 38.66% |
| DAL250620C00050000 | 2024-05-06 12:20PM EDT | 2025-06-20 | 9.50 | 9.75 | 10.15 | +1.46 | +18.16% | 13 | 1,309 | 39.80% |
| DAL251219C00050000 | 2024-05-06 1:29PM EDT | 2025-12-19 | 11.50 | 10.45 | 11.80 | +1.05 | +10.05% | 1 | 927 | 39.65% |
| DAL260116C00050000 | 2024-05-06 11:23AM EDT | 2026-01-16 | 11.54 | 11.45 | 13.15 | +0.59 | +5.39% | 8 | 744 | 44.01% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00050000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.17 | -73.91% | 722 | 1,602 | 32.81% |
| DAL240517P00050000 | 2024-05-06 3:44PM EDT | 2024-05-17 | 0.25 | 0.21 | 0.24 | -0.28 | -52.83% | 3,454 | 1,086 | 31.25% |
| DAL240524P00050000 | 2024-05-06 3:32PM EDT | 2024-05-24 | 0.41 | 0.37 | 0.41 | -0.43 | -51.19% | 172 | 126 | 30.32% |
| DAL240531P00050000 | 2024-05-06 3:41PM EDT | 2024-05-31 | 0.54 | 0.50 | 0.54 | -0.49 | -47.57% | 43 | 244 | 29.10% |
| DAL240607P00050000 | 2024-05-06 1:56PM EDT | 2024-06-07 | 0.74 | 0.61 | 0.89 | -0.66 | -47.14% | 22 | 44 | 32.86% |
| DAL240614P00050000 | 2024-05-06 12:27PM EDT | 2024-06-14 | 0.99 | 0.67 | 0.89 | -0.26 | -20.80% | 11 | 9 | 29.83% |
| DAL240621P00050000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 0.99 | 0.98 | 1.01 | -0.41 | -29.29% | 931 | 8,603 | 29.44% |
| DAL240920P00050000 | 2024-05-06 3:57PM EDT | 2024-09-20 | 2.46 | 2.42 | 2.50 | -0.46 | -15.75% | 188 | 3,808 | 30.05% |
| DAL241220P00050000 | 2024-05-06 12:53PM EDT | 2024-12-20 | 3.55 | 2.97 | 3.55 | -0.65 | -15.48% | 26 | 40 | 30.07% |
| DAL250117P00050000 | 2024-05-06 3:56PM EDT | 2025-01-17 | 3.74 | 3.70 | 3.80 | -0.46 | -10.95% | 23 | 1,326 | 29.88% |
| DAL250620P00050000 | 2024-05-06 3:39PM EDT | 2025-06-20 | 4.88 | 3.85 | 5.45 | -0.87 | -15.13% | 3 | 1,571 | 31.45% |
| DAL251219P00050000 | 2024-05-01 3:08PM EDT | 2025-12-19 | 6.00 | 5.65 | 5.95 | -0.65 | -9.77% | 1 | 157 | 28.15% |
| DAL260116P00050000 | 2024-05-06 12:38PM EDT | 2026-01-16 | 5.96 | 5.15 | 6.05 | -0.44 | -6.88% | 11 | 407 | 27.89% |
