Deutsche Märkte öffnen in 2 Stunden 52 Minuten
Nikkei 225
38.786,92 +550,85 (+1,44%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.626,46 -632,26 (-1,07%) CMC Crypto 200
1.359,72 +47,09 (+3,59%) 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:65.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517C00065000 | 2024-04-24 9:34AM EDT | 2024-05-17 | 0.21 | 0.00 | 0.10 | 0.00 | - | 15 | 60 | 58.98% |
| DAL240614C00065000 | 2024-05-03 12:52PM EDT | 2024-06-14 | 0.11 | 0.02 | 0.08 | 0.00 | - | 30 | 30 | 33.79% |
| DAL240621C00065000 | 2024-05-06 3:49PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 211 | 1,371 | 31.15% |
| DAL240920C00065000 | 2024-05-06 3:33PM EDT | 2024-09-20 | 0.80 | 0.71 | 0.83 | +0.20 | +33.33% | 13 | 236 | 31.49% |
| DAL241220C00065000 | 2024-05-06 3:45PM EDT | 2024-12-20 | 1.86 | 1.77 | 1.92 | +0.46 | +32.86% | 5 | 221 | 33.36% |
| DAL250117C00065000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 2.23 | 2.14 | 2.40 | +0.51 | +29.65% | 62 | 11,269 | 34.74% |
| DAL250620C00065000 | 2024-05-03 3:50PM EDT | 2025-06-20 | 3.40 | 3.55 | 3.80 | +0.18 | +5.59% | 1 | 915 | 34.42% |
| DAL251219C00065000 | 2024-04-18 12:59PM EDT | 2025-12-19 | 3.74 | 4.90 | 5.95 | 0.00 | - | 5 | 119 | 36.98% |
| DAL260116C00065000 | 2024-05-06 11:49AM EDT | 2026-01-16 | 5.40 | 5.50 | 5.80 | +0.40 | +8.00% | 6 | 135 | 35.58% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517P00065000 | 2024-04-23 12:30PM EDT | 2024-05-17 | 15.90 | 12.00 | 14.15 | 0.00 | - | - | 0 | 118.56% |
| DAL240621P00065000 | 2024-04-11 9:30AM EDT | 2024-06-21 | 18.25 | 11.25 | 13.10 | 0.00 | - | 1 | 0 | 58.45% |
| DAL241220P00065000 | 2024-05-02 9:52AM EDT | 2024-12-20 | 14.95 | 11.80 | 13.50 | 0.00 | - | - | 158 | 29.64% |
| DAL250117P00065000 | 2024-05-02 9:59AM EDT | 2025-01-17 | 14.95 | 12.15 | 12.95 | 0.00 | - | 15 | 211 | 23.52% |
| DAL250620P00065000 | 2024-05-06 11:23AM EDT | 2025-06-20 | 13.80 | 12.15 | 14.40 | -3.80 | -21.59% | 1 | 10 | 27.12% |
| DAL251219P00065000 | 2023-12-11 2:14PM EDT | 2025-12-19 | 24.55 | 25.50 | 27.40 | 0.00 | - | 1 | 0 | 68.58% |
| DAL260116P00065000 | 2024-03-26 11:38AM EDT | 2026-01-16 | 19.40 | 16.15 | 16.40 | 0.00 | - | 1 | 1 | 30.08% |
