Italia markets open in 3 hours 42 minutes
Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.789,52 -65,85 (-0,17%) EUR/USD
1,0850 -0,0012 (-0,11%) Bitcoin EUR
63.431,29 +297,87 (+0,47%) CMC Crypto 200
1.449,68 -46,78 (-3,13%)
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:60.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240531C00060000 | 2024-05-21 12:31PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.14 | 0.00 | - | 176 | 613 | 106.25% |
| DAL240607C00060000 | 2024-05-28 3:14PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.15 | -0.02 | -33.33% | 1 | 170 | 59.77% |
| DAL240614C00060000 | 2024-05-24 1:58PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.13 | 0.00 | - | 122 | 170 | 50.39% |
| DAL240621C00060000 | 2024-05-28 2:09PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 14 | 33,578 | 35.55% |
| DAL240628C00060000 | 2024-05-28 9:57AM EDT | 2024-06-28 | 0.10 | 0.03 | 0.13 | -0.02 | -16.67% | 4 | 116 | 37.31% |
| DAL240719C00060000 | 2024-05-28 3:56PM EDT | 2024-07-19 | 0.21 | 0.20 | 0.23 | -0.13 | -38.24% | 38 | 273 | 32.67% |
| DAL240816C00060000 | 2024-05-28 2:45PM EDT | 2024-08-16 | 0.45 | 0.41 | 0.44 | -0.12 | -21.05% | 3 | 250 | 31.20% |
| DAL240920C00060000 | 2024-05-28 3:50PM EDT | 2024-09-20 | 0.76 | 0.73 | 0.78 | -0.21 | -21.65% | 52 | 3,527 | 31.13% |
| DAL241220C00060000 | 2024-05-28 3:05PM EDT | 2024-12-20 | 1.80 | 1.72 | 1.91 | -0.35 | -16.28% | 3 | 282 | 33.11% |
| DAL250117C00060000 | 2024-05-28 3:45PM EDT | 2025-01-17 | 2.14 | 2.09 | 2.34 | -0.43 | -16.73% | 42 | 3,786 | 34.18% |
| DAL250321C00060000 | 2024-05-22 10:08AM EDT | 2025-03-21 | 3.40 | 2.66 | 3.10 | 0.00 | - | - | 1 | 34.99% |
| DAL250620C00060000 | 2024-05-28 3:44PM EDT | 2025-06-20 | 3.65 | 3.55 | 3.80 | -0.46 | -11.19% | 4 | 1,404 | 34.23% |
| DAL251219C00060000 | 2024-05-23 9:55AM EDT | 2025-12-19 | 6.00 | 5.05 | 5.45 | 0.00 | - | 20 | 855 | 35.03% |
| DAL260116C00060000 | 2024-05-28 3:47PM EDT | 2026-01-16 | 5.58 | 5.45 | 5.65 | -0.97 | -14.81% | 4 | 332 | 34.99% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240531P00060000 | 2024-05-14 3:09PM EDT | 2024-05-31 | 6.85 | 9.55 | 9.95 | 0.00 | - | - | 30 | 92.97% |
| DAL240621P00060000 | 2024-05-07 9:45AM EDT | 2024-06-21 | 7.72 | 8.85 | 9.80 | 0.00 | - | 3 | 0 | 38.67% |
| DAL240628P00060000 | 2024-05-17 3:48PM EDT | 2024-06-28 | 7.35 | 8.85 | 9.95 | 0.00 | - | 1 | 0 | 42.29% |
| DAL240719P00060000 | 2024-05-17 3:19PM EDT | 2024-07-19 | 7.40 | 7.65 | 11.70 | 0.00 | - | 2 | 33 | 67.02% |
| DAL240816P00060000 | 2024-05-21 3:53PM EDT | 2024-08-16 | 8.00 | 9.70 | 9.90 | 0.00 | - | 4 | 8 | 24.90% |
| DAL240920P00060000 | 2024-05-28 3:25PM EDT | 2024-09-20 | 9.75 | 9.85 | 10.00 | +0.80 | +8.94% | 1 | 183 | 23.10% |
| DAL241220P00060000 | 2024-05-24 10:04AM EDT | 2024-12-20 | 9.60 | 10.35 | 10.50 | 0.00 | - | 1 | 123 | 23.29% |
| DAL250117P00060000 | 2024-05-28 3:25PM EDT | 2025-01-17 | 10.40 | 10.50 | 10.90 | +1.20 | +13.04% | 2 | 248 | 25.39% |
| DAL250620P00060000 | 2024-05-09 3:58PM EDT | 2025-06-20 | 10.10 | 11.10 | 12.10 | 0.00 | - | 1 | 64 | 26.80% |
| DAL251219P00060000 | 2024-01-25 1:35PM EDT | 2025-12-19 | 20.55 | 18.25 | 19.20 | 0.00 | - | 2 | 3 | 51.21% |
| DAL260116P00060000 | 2024-05-28 2:27PM EDT | 2026-01-16 | 11.80 | 10.95 | 12.50 | +0.70 | +6.31% | 10 | 45 | 23.33% |
© 2024 Yahoo. Tutti i diritti riservati.