Italia markets close in 1 hour 53 minutes
FTSE MIB
34.253,93 +267,03 (+0,79%) Dow Jones
38.897,39 +45,12 (+0,12%) Nasdaq
16.368,49 +19,24 (+0,12%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,23 -0,25 (-0,32%) Bitcoin EUR
58.994,77 -16,10 (-0,03%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:37AM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00030000 | 2024-04-09 2:06PM EDT | 30.00 | 17.19 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| DAL240510C00035000 | 2024-05-02 1:26PM EDT | 35.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DAL240510C00039000 | 2024-05-01 10:09AM EDT | 39.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DAL240510C00040000 | 2024-04-19 1:55PM EDT | 40.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DAL240510C00041000 | 2024-04-19 3:35PM EDT | 41.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| DAL240510C00042000 | 2024-05-02 1:33PM EDT | 42.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 19 | 64 | 0.00% |
| DAL240510C00042500 | 2024-05-02 1:33PM EDT | 42.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| DAL240510C00043000 | 2024-05-02 1:41PM EDT | 43.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| DAL240510C00043500 | 2024-05-02 3:50PM EDT | 43.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DAL240510C00044000 | 2024-05-01 12:24PM EDT | 44.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| DAL240510C00044500 | 2024-05-02 11:07AM EDT | 44.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| DAL240510C00045000 | 2024-05-06 3:22PM EDT | 45.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 9 | 76 | 0.00% |
| DAL240510C00045500 | 2024-05-06 3:22PM EDT | 45.50 | 7.37 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| DAL240510C00046000 | 2024-05-06 10:41AM EDT | 46.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 757 | 0.00% |
| DAL240510C00046500 | 2024-05-06 2:49PM EDT | 46.50 | 6.18 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 0.00% |
| DAL240510C00047000 | 2024-05-06 2:49PM EDT | 47.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 302 | 0.00% |
| DAL240510C00047500 | 2024-05-06 3:32PM EDT | 47.50 | 5.52 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.00% |
| DAL240510C00048000 | 2024-05-06 3:32PM EDT | 48.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 7 | 272 | 0.00% |
| DAL240510C00048500 | 2024-05-06 12:38PM EDT | 48.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| DAL240510C00049000 | 2024-05-06 2:00PM EDT | 49.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 60 | 265 | 0.00% |
| DAL240510C00049500 | 2024-05-06 3:38PM EDT | 49.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 19 | 220 | 0.00% |
| DAL240510C00050000 | 2024-05-06 3:56PM EDT | 50.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 243 | 10,793 | 0.00% |
| DAL240510C00051000 | 2024-05-06 3:31PM EDT | 51.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 251 | 1,934 | 0.00% |
| DAL240510C00052000 | 2024-05-06 3:59PM EDT | 52.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 940 | 1,999 | 0.00% |
| DAL240510C00053000 | 2024-05-06 3:59PM EDT | 53.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6,408 | 1,428 | 3.13% |
| DAL240510C00054000 | 2024-05-06 3:59PM EDT | 54.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,193 | 681 | 6.25% |
| DAL240510C00055000 | 2024-05-06 3:59PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 374 | 456 | 12.50% |
| DAL240510C00056000 | 2024-05-06 3:46PM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 165 | 450 | 12.50% |
| DAL240510C00057000 | 2024-05-02 3:37PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 239 | 25.00% |
| DAL240510C00058000 | 2024-04-23 3:51PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 120 | 55 | 25.00% |
| DAL240510C00070000 | 2024-05-02 9:45AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00035000 | 2024-04-08 10:34AM EDT | 35.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DAL240510P00037000 | 2024-04-12 2:11PM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 160 | 50.00% |
| DAL240510P00038000 | 2024-05-01 9:50AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 497 | 50.00% |
| DAL240510P00039000 | 2024-04-16 12:42PM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 50.00% |
| DAL240510P00040000 | 2024-05-06 2:19PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 442 | 50.00% |
| DAL240510P00041000 | 2024-04-29 10:22AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 157 | 50.00% |
| DAL240510P00042000 | 2024-04-29 9:54AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 207 | 50.00% |
| DAL240510P00042500 | 2024-05-03 9:30AM EDT | 42.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 50.00% |
| DAL240510P00043000 | 2024-05-02 10:19AM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 179 | 50.00% |
| DAL240510P00043500 | 2024-05-01 10:19AM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 220 | 116 | 50.00% |
| DAL240510P00044000 | 2024-05-06 9:35AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 50.00% |
| DAL240510P00044500 | 2024-05-01 2:15PM EDT | 44.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 101 | 50.00% |
| DAL240510P00045000 | 2024-05-06 2:12PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 865 | 25.00% |
| DAL240510P00045500 | 2024-05-06 3:22PM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 299 | 25.00% |
| DAL240510P00046000 | 2024-05-06 3:22PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 350 | 25.00% |
| DAL240510P00046500 | 2024-05-06 3:47PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 266 | 25.00% |
| DAL240510P00047000 | 2024-05-06 2:49PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 675 | 25.00% |
| DAL240510P00047500 | 2024-05-06 2:49PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 25.00% |
| DAL240510P00048000 | 2024-05-06 3:32PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 644 | 25.00% |
| DAL240510P00048500 | 2024-05-06 3:32PM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 121 | 25.00% |
| DAL240510P00049000 | 2024-05-06 3:55PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 713 | 12.50% |
| DAL240510P00049500 | 2024-05-06 3:57PM EDT | 49.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 97 | 331 | 12.50% |
| DAL240510P00050000 | 2024-05-06 3:54PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 722 | 1,874 | 12.50% |
| DAL240510P00051000 | 2024-05-06 3:53PM EDT | 51.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 539 | 2,318 | 6.25% |
| DAL240510P00052000 | 2024-05-06 3:59PM EDT | 52.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 799 | 690 | 1.56% |
| DAL240510P00053000 | 2024-05-06 3:58PM EDT | 53.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 242 | 174 | 0.00% |
| DAL240510P00054000 | 2024-05-06 3:47PM EDT | 54.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 118 | 121 | 0.00% |
| DAL240510P00055000 | 2024-05-06 3:31PM EDT | 55.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 30 | 179 | 0.00% |
| DAL240510P00056000 | 2024-05-06 2:25PM EDT | 56.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.00% |
| DAL240510P00057000 | 2024-05-06 12:34PM EDT | 57.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DAL240510P00060000 | 2024-04-12 9:49AM EDT | 60.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DAL240510P00070000 | 2024-05-01 2:33PM EDT | 70.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.