Italia markets open in 4 hours 20 minutes
Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.789,56 -65,81 (-0,17%) EUR/USD
1,0852 -0,0009 (-0,09%) Bitcoin EUR
63.291,74 -15,38 (-0,02%) CMC Crypto 200
1.447,61 -48,85 (-3,27%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:45.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240531C00045000 | 2024-05-28 9:52AM EDT | 2024-05-31 | 6.63 | 5.25 | 6.00 | -0.95 | -12.53% | 3 | 58 | 112.89% |
| DAL240607C00045000 | 2024-05-24 11:53AM EDT | 2024-06-07 | 6.67 | 4.40 | 7.15 | 0.00 | - | 1 | 9 | 69.92% |
| DAL240621C00045000 | 2024-05-28 3:12PM EDT | 2024-06-21 | 5.78 | 5.40 | 6.60 | -1.02 | -15.00% | 49 | 10,396 | 52.00% |
| DAL240628C00045000 | 2024-05-22 10:05AM EDT | 2024-06-28 | 7.00 | 4.80 | 6.80 | 0.00 | - | - | 10 | 64.31% |
| DAL240705C00045000 | 2024-05-24 12:24PM EDT | 2024-07-05 | 6.96 | 5.10 | 6.80 | 0.00 | - | 2 | 2 | 58.08% |
| DAL240719C00045000 | 2024-05-28 3:53PM EDT | 2024-07-19 | 6.25 | 6.15 | 6.30 | -0.90 | -12.59% | 17 | 119 | 40.99% |
| DAL240816C00045000 | 2024-05-28 9:52AM EDT | 2024-08-16 | 7.69 | 6.55 | 6.80 | +0.19 | +2.53% | 2 | 25 | 40.02% |
| DAL240920C00045000 | 2024-05-28 2:25PM EDT | 2024-09-20 | 7.44 | 6.15 | 7.25 | -0.61 | -7.58% | 7 | 8,363 | 38.33% |
| DAL241220C00045000 | 2024-05-28 3:48PM EDT | 2024-12-20 | 8.45 | 8.45 | 8.60 | -0.87 | -9.33% | 1 | 163 | 39.15% |
| DAL250117C00045000 | 2024-05-28 3:02PM EDT | 2025-01-17 | 9.10 | 8.90 | 9.00 | -0.60 | -6.19% | 41 | 3,826 | 39.58% |
| DAL250321C00045000 | 2024-05-17 1:35PM EDT | 2025-03-21 | 11.87 | 8.30 | 9.70 | 0.00 | - | 5 | 5 | 39.51% |
| DAL250620C00045000 | 2024-05-22 11:27AM EDT | 2025-06-20 | 11.75 | 9.60 | 10.70 | 0.00 | - | 2 | 569 | 39.99% |
| DAL251219C00045000 | 2024-05-28 3:57PM EDT | 2025-12-19 | 12.95 | 11.10 | 13.30 | -0.53 | -3.93% | 1 | 431 | 44.59% |
| DAL260116C00045000 | 2024-05-24 3:25PM EDT | 2026-01-16 | 13.20 | 12.30 | 12.65 | 0.00 | - | 2 | 1,179 | 40.70% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240531P00045000 | 2024-05-28 9:56AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 5 | 856 | 64.06% |
| DAL240607P00045000 | 2024-05-28 3:32PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 23 | 140 | 41.02% |
| DAL240614P00045000 | 2024-05-28 3:56PM EDT | 2024-06-14 | 0.13 | 0.11 | 0.14 | +0.03 | +30.00% | 5 | 125 | 36.82% |
| DAL240621P00045000 | 2024-05-28 3:43PM EDT | 2024-06-21 | 0.19 | 0.17 | 0.20 | +0.05 | +35.71% | 7 | 6,167 | 33.99% |
| DAL240628P00045000 | 2024-05-28 2:35PM EDT | 2024-06-28 | 0.24 | 0.25 | 0.28 | 0.00 | - | 2 | 50 | 32.91% |
| DAL240705P00045000 | 2024-05-28 3:57PM EDT | 2024-07-05 | 0.32 | 0.31 | 0.47 | +0.08 | +33.33% | 16 | 0 | 35.21% |
| DAL240719P00045000 | 2024-05-28 3:47PM EDT | 2024-07-19 | 0.60 | 0.60 | 0.64 | +0.15 | +33.33% | 86 | 222 | 33.74% |
| DAL240816P00045000 | 2024-05-28 3:25PM EDT | 2024-08-16 | 0.89 | 0.92 | 0.96 | +0.19 | +27.14% | 64 | 217 | 32.18% |
| DAL240920P00045000 | 2024-05-28 2:11PM EDT | 2024-09-20 | 1.17 | 1.23 | 1.29 | +0.16 | +15.84% | 104 | 952 | 30.76% |
| DAL241220P00045000 | 2024-05-28 1:51PM EDT | 2024-12-20 | 2.00 | 2.11 | 3.50 | +0.04 | +2.04% | 1 | 158 | 40.54% |
| DAL250117P00045000 | 2024-05-24 9:58AM EDT | 2025-01-17 | 2.21 | 2.37 | 2.44 | 0.00 | - | 10 | 4,011 | 30.38% |
| DAL250321P00045000 | 2024-05-28 3:04PM EDT | 2025-03-21 | 2.67 | 2.52 | 2.84 | +0.04 | +1.52% | 1,151 | 747 | 29.57% |
| DAL250620P00045000 | 2024-05-24 2:49PM EDT | 2025-06-20 | 3.15 | 3.30 | 3.45 | 0.00 | - | 150 | 2,540 | 29.27% |
| DAL251219P00045000 | 2024-05-15 11:51AM EDT | 2025-12-19 | 3.95 | 3.90 | 4.50 | 0.00 | - | 1 | 248 | 28.91% |
| DAL260116P00045000 | 2024-05-23 12:47PM EDT | 2026-01-16 | 4.25 | 4.35 | 4.60 | 0.00 | - | 3 | 1,733 | 28.66% |
© 2024 Yahoo. Tutti i diritti riservati.