Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.769,43 +93,75 (+0,24%) Bitcoin EUR
58.467,39 -949,81 (-1,60%) CMC Crypto 200
1.357,31 +44,69 (+3,41%) Nasdaq Compositive
16.301,87 +145,54 (+0,90%) S&P 500
5.166,72 +38,93 (+0,76%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:36PM EDT. Markt geöffnet.
Strike:60.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517C00060000 | 2024-05-01 10:12AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 258 | 36.33% |
| DAL240524C00060000 | 2024-05-06 3:09PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.06 | 0.00 | - | 200 | 310 | 31.06% |
| DAL240531C00060000 | 2024-04-29 11:57AM EDT | 2024-05-31 | 0.43 | 0.05 | 0.11 | 0.00 | - | 8 | 100 | 29.98% |
| DAL240607C00060000 | 2024-05-06 11:05AM EDT | 2024-06-07 | 0.12 | 0.11 | 0.16 | -0.01 | -7.69% | 200 | 4 | 28.91% |
| DAL240621C00060000 | 2024-05-06 1:12PM EDT | 2024-06-21 | 0.28 | 0.28 | 0.33 | +0.07 | +33.33% | 135 | 8,932 | 29.30% |
| DAL240920C00060000 | 2024-05-06 3:08PM EDT | 2024-09-20 | 1.69 | 1.68 | 1.78 | +0.34 | +25.19% | 278 | 3,358 | 32.35% |
| DAL241220C00060000 | 2024-05-06 3:05PM EDT | 2024-12-20 | 3.10 | 3.00 | 3.15 | +0.53 | +20.62% | 45 | 207 | 34.09% |
| DAL250117C00060000 | 2024-05-06 3:10PM EDT | 2025-01-17 | 3.50 | 3.45 | 3.55 | +0.50 | +16.67% | 19 | 3,411 | 34.56% |
| DAL250620C00060000 | 2024-05-03 10:36AM EDT | 2025-06-20 | 4.80 | 5.05 | 5.25 | +0.41 | +9.34% | 1 | 1,116 | 35.11% |
| DAL251219C00060000 | 2024-05-06 10:30AM EDT | 2025-12-19 | 6.56 | 6.80 | 7.00 | +1.01 | +18.20% | 6 | 690 | 35.77% |
| DAL260116C00060000 | 2024-05-06 3:17PM EDT | 2026-01-16 | 7.30 | 7.10 | 7.35 | +0.85 | +13.18% | 16 | 313 | 36.22% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00060000 | 2024-04-12 9:49AM EDT | 2024-05-10 | 13.30 | 7.10 | 7.35 | 0.00 | - | 10 | 0 | 67.58% |
| DAL240517P00060000 | 2024-05-01 2:38PM EDT | 2024-05-17 | 10.20 | 7.25 | 7.40 | 0.00 | - | 1 | 11 | 50.98% |
| DAL240621P00060000 | 2024-03-28 3:50PM EDT | 2024-06-21 | 12.20 | 8.40 | 11.05 | 0.00 | - | 3 | 0 | 67.58% |
| DAL240920P00060000 | 2024-05-03 9:54AM EDT | 2024-09-20 | 9.20 | 7.95 | 8.30 | 0.00 | - | 3 | 180 | 26.81% |
| DAL250117P00060000 | 2024-05-03 11:27AM EDT | 2025-01-17 | 10.60 | 9.15 | 9.35 | 0.00 | - | 15 | 243 | 26.60% |
| DAL250620P00060000 | 2024-04-11 10:09AM EDT | 2025-06-20 | 14.05 | 8.95 | 10.25 | 0.00 | - | 1 | 64 | 25.39% |
| DAL251219P00060000 | 2024-01-25 1:35PM EDT | 2025-12-19 | 20.55 | 18.25 | 19.20 | 0.00 | - | 2 | 3 | 52.98% |
| DAL260116P00060000 | 2024-04-09 2:56PM EDT | 2026-01-16 | 15.00 | 10.15 | 11.20 | 0.00 | - | 1 | 34 | 24.26% |
