Italia markets open in 7 hours 30 minutes
Dow Jones
38.852,86 -216,73 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.855,37 -44,63 (-0,11%) EUR/USD
1,0855 -0,0006 (-0,05%) Bitcoin EUR
63.019,61 -897,23 (-1,40%) CMC Crypto 200
1.482,81 -13,65 (-0,91%)
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:55.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240531C00055000 | 2024-05-28 1:58PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 35 | 4,505 | 48.05% |
| DAL240607C00055000 | 2024-05-28 3:14PM EDT | 2024-06-07 | 0.08 | 0.05 | 0.09 | -0.11 | -57.89% | 7 | 211 | 34.28% |
| DAL240614C00055000 | 2024-05-28 3:44PM EDT | 2024-06-14 | 0.18 | 0.13 | 0.18 | -0.24 | -57.14% | 29 | 521 | 31.84% |
| DAL240621C00055000 | 2024-05-28 3:58PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.29 | -0.32 | -55.17% | 1,322 | 70,474 | 31.06% |
| DAL240628C00055000 | 2024-05-28 1:11PM EDT | 2024-06-28 | 0.51 | 0.34 | 0.38 | -0.08 | -13.56% | 2 | 88 | 29.98% |
| DAL240705C00055000 | 2024-05-28 2:12PM EDT | 2024-07-05 | 0.57 | 0.42 | 0.47 | +0.57 | - | 2 | 0 | 29.25% |
| DAL240719C00055000 | 2024-05-28 3:53PM EDT | 2024-07-19 | 0.82 | 0.83 | 0.86 | -0.53 | -39.26% | 1,162 | 17,604 | 31.98% |
| DAL240816C00055000 | 2024-05-28 3:54PM EDT | 2024-08-16 | 1.32 | 1.28 | 1.36 | -0.36 | -21.43% | 1,033 | 5,369 | 32.18% |
| DAL240920C00055000 | 2024-05-28 3:51PM EDT | 2024-09-20 | 1.84 | 1.82 | 1.87 | -0.43 | -18.94% | 875 | 12,967 | 31.90% |
| DAL241220C00055000 | 2024-05-28 2:25PM EDT | 2024-12-20 | 3.40 | 3.20 | 3.35 | -0.45 | -11.69% | 4 | 274 | 34.16% |
| DAL250117C00055000 | 2024-05-28 3:06PM EDT | 2025-01-17 | 3.79 | 3.65 | 3.75 | -0.48 | -11.24% | 18 | 3,144 | 34.60% |
| DAL250321C00055000 | 2024-05-24 11:51AM EDT | 2025-03-21 | 5.02 | 3.25 | 4.45 | 0.00 | - | 10 | 35 | 34.63% |
| DAL250620C00055000 | 2024-05-28 11:37AM EDT | 2025-06-20 | 5.92 | 4.70 | 5.50 | -0.18 | -2.95% | 2 | 880 | 35.40% |
| DAL251219C00055000 | 2024-05-28 10:10AM EDT | 2025-12-19 | 7.85 | 6.10 | 7.35 | +0.73 | +10.25% | 35 | 237 | 36.59% |
| DAL260116C00055000 | 2024-05-24 10:48AM EDT | 2026-01-16 | 8.15 | 7.30 | 7.55 | 0.00 | - | 3 | 784 | 36.51% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240531P00055000 | 2024-05-28 3:07PM EDT | 2024-05-31 | 4.55 | 3.70 | 4.80 | +0.79 | +21.01% | 24 | 38 | 55.47% |
| DAL240607P00055000 | 2024-05-17 12:11PM EDT | 2024-06-07 | 2.42 | 3.70 | 4.90 | 0.00 | - | 20 | 40 | 40.72% |
| DAL240614P00055000 | 2024-05-23 11:45AM EDT | 2024-06-14 | 4.25 | 3.85 | 4.95 | 0.00 | - | 1 | 1 | 34.08% |
| DAL240621P00055000 | 2024-05-28 3:42PM EDT | 2024-06-21 | 4.82 | 4.75 | 5.20 | +0.82 | +20.50% | 3 | 958 | 36.82% |
| DAL240628P00055000 | 2024-05-24 1:59PM EDT | 2024-06-28 | 4.00 | 4.05 | 5.25 | 0.00 | - | 1 | 12 | 33.79% |
| DAL240719P00055000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 5.25 | 5.15 | 5.30 | +1.10 | +26.51% | 65 | 605 | 27.17% |
| DAL240816P00055000 | 2024-05-22 3:00PM EDT | 2024-08-16 | 4.86 | 5.45 | 5.65 | 0.00 | - | 36 | 613 | 26.81% |
| DAL240920P00055000 | 2024-05-24 11:35AM EDT | 2024-09-20 | 5.17 | 5.85 | 6.20 | 0.00 | - | 9 | 969 | 28.10% |
| DAL241220P00055000 | 2024-05-23 9:51AM EDT | 2024-12-20 | 6.55 | 6.75 | 7.75 | 0.00 | - | 5 | 140 | 32.00% |
| DAL250117P00055000 | 2024-05-28 3:41PM EDT | 2025-01-17 | 6.97 | 6.95 | 7.15 | +1.12 | +19.15% | 1 | 273 | 26.15% |
| DAL250321P00055000 | 2024-05-16 9:51AM EDT | 2025-03-21 | 6.20 | 6.90 | 7.65 | 0.00 | - | - | 5 | 26.10% |
| DAL250620P00055000 | 2024-05-24 2:46PM EDT | 2025-06-20 | 7.45 | 7.85 | 8.10 | 0.00 | - | 32 | 554 | 25.09% |
| DAL251219P00055000 | 2024-05-24 2:47PM EDT | 2025-12-19 | 8.39 | 7.75 | 9.55 | 0.00 | - | 20 | 86 | 26.57% |
| DAL260116P00055000 | 2024-05-21 10:58AM EDT | 2026-01-16 | 8.22 | 8.70 | 9.10 | 0.00 | - | 10 | 32 | 24.18% |
© 2024 Yahoo. Tutti i diritti riservati.