Deutsche Märkte schließen in 3 Stunden 24 Minuten
DAX
18.166,14 +164,54 (+0,91%) Euro Stoxx 50
4.960,29 +38,81 (+0,79%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.326,70 +18,10 (+0,78%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
59.662,09 +410,86 (+0,69%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:55.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00055000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 240 | 12.50% |
| DAL240517C00055000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 434 | 10,940 | 12.50% |
| DAL240524C00055000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 474 | 6.25% |
| DAL240531C00055000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 393 | 436 | 6.25% |
| DAL240607C00055000 | 2024-05-03 2:43PM EDT | 2024-06-07 | 0.63 | 0.00 | 0.00 | 0.00 | - | 56 | 96 | 6.25% |
| DAL240614C00055000 | 2024-05-03 2:14PM EDT | 2024-06-14 | 0.84 | 0.00 | 0.00 | 0.00 | - | 78 | 79 | 6.25% |
| DAL240621C00055000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.98 | 0.00 | 0.00 | 0.00 | - | 73,922 | 66,519 | 6.25% |
| DAL240920C00055000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 2.78 | 0.00 | 0.00 | 0.00 | - | 4,815 | 12,297 | 3.13% |
| DAL241220C00055000 | 2024-05-03 2:59PM EDT | 2024-12-20 | 4.22 | 0.00 | 0.00 | 0.00 | - | 29 | 101 | 1.56% |
| DAL250117C00055000 | 2024-05-03 3:28PM EDT | 2025-01-17 | 4.65 | 0.00 | 0.00 | 0.00 | - | 24 | 3,085 | 1.56% |
| DAL250620C00055000 | 2024-05-02 12:03PM EDT | 2025-06-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 28 | 755 | 1.56% |
| DAL251219C00055000 | 2024-04-26 1:37PM EDT | 2025-12-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 1.56% |
| DAL260116C00055000 | 2024-05-03 10:59AM EDT | 2026-01-16 | 8.25 | 0.00 | 0.00 | 0.00 | - | 28 | 774 | 1.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00055000 | 2024-05-03 12:18PM EDT | 2024-05-10 | 3.81 | 0.00 | 0.00 | 0.00 | - | 202 | 177 | 0.00% |
| DAL240517P00055000 | 2024-04-29 3:15PM EDT | 2024-05-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 0.00% |
| DAL240524P00055000 | 2024-04-17 12:08PM EDT | 2024-05-24 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| DAL240531P00055000 | 2024-05-03 2:06PM EDT | 2024-05-31 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| DAL240607P00055000 | 2024-05-03 12:26PM EDT | 2024-06-07 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DAL240621P00055000 | 2024-05-03 11:26AM EDT | 2024-06-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 326 | 328 | 0.00% |
| DAL240920P00055000 | 2024-05-03 3:30PM EDT | 2024-09-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 101 | 429 | 0.00% |
| DAL241220P00055000 | 2024-05-02 1:15PM EDT | 2024-12-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 51 | 0.00% |
| DAL250117P00055000 | 2024-05-03 10:23AM EDT | 2025-01-17 | 6.90 | 0.00 | 0.00 | 0.00 | - | 12 | 251 | 0.00% |
| DAL250620P00055000 | 2024-05-02 9:53AM EDT | 2025-06-20 | 8.35 | 0.00 | 0.00 | 0.00 | - | 167 | 269 | 0.00% |
| DAL251219P00055000 | 2024-04-29 9:38AM EDT | 2025-12-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 60 | 61 | 0.00% |
| DAL260116P00055000 | 2024-04-26 11:55AM EDT | 2026-01-16 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
