Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,81 -1,12 (-1,37%) Bitcoin EUR
54.085,98 -3.720,07 (-6,44%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503C00033000 | 2024-04-24 12:47PM EDT | 33.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DAL240503C00035000 | 2024-04-24 1:11PM EDT | 35.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DAL240503C00037000 | 2024-04-23 10:00AM EDT | 37.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| DAL240503C00038000 | 2024-04-23 11:46AM EDT | 38.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| DAL240503C00039000 | 2024-04-23 11:46AM EDT | 39.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DAL240503C00040000 | 2024-04-29 9:51AM EDT | 40.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DAL240503C00041000 | 2024-04-30 12:50PM EDT | 41.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DAL240503C00042000 | 2024-04-23 10:23AM EDT | 42.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DAL240503C00042500 | 2024-04-24 11:52AM EDT | 42.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| DAL240503C00043000 | 2024-04-25 11:48AM EDT | 43.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DAL240503C00043500 | 2024-04-30 11:15AM EDT | 43.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240503C00044000 | 2024-04-30 11:50AM EDT | 44.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| DAL240503C00044500 | 2024-04-30 11:50AM EDT | 44.50 | 5.87 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| DAL240503C00045000 | 2024-04-30 12:01PM EDT | 45.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DAL240503C00045500 | 2024-04-30 11:52AM EDT | 45.50 | 4.61 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| DAL240503C00046000 | 2024-04-30 2:07PM EDT | 46.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 16 | 443 | 0.00% |
| DAL240503C00046500 | 2024-04-30 3:59PM EDT | 46.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DAL240503C00047000 | 2024-04-30 2:13PM EDT | 47.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DAL240503C00047500 | 2024-04-30 2:32PM EDT | 47.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | 25 | 827 | 0.00% |
| DAL240503C00048000 | 2024-04-30 3:57PM EDT | 48.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 18 | 1,107 | 0.00% |
| DAL240503C00048500 | 2024-04-30 3:59PM EDT | 48.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| DAL240503C00049000 | 2024-04-30 3:56PM EDT | 49.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1,393 | 0 | 0.00% |
| DAL240503C00049500 | 2024-04-30 3:59PM EDT | 49.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,344 | 0 | 0.00% |
| DAL240503C00050000 | 2024-04-30 3:58PM EDT | 50.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 443 | 1,512 | 0.00% |
| DAL240503C00051000 | 2024-04-30 3:59PM EDT | 51.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 729 | 0 | 6.25% |
| DAL240503C00052000 | 2024-04-30 3:53PM EDT | 52.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 12.50% |
| DAL240503C00053000 | 2024-04-30 3:37PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| DAL240503C00054000 | 2024-04-30 3:47PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 161 | 268 | 25.00% |
| DAL240503C00055000 | 2024-04-30 1:00PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DAL240503C00056000 | 2024-04-24 10:49AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DAL240503C00057000 | 2024-04-23 9:30AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 25.00% |
| DAL240503C00058000 | 2024-04-24 9:44AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| DAL240503C00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503P00034000 | 2024-04-24 9:39AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 50.00% |
| DAL240503P00035000 | 2024-04-02 12:20PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DAL240503P00036000 | 2024-04-11 3:32PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| DAL240503P00037000 | 2024-04-11 3:30PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DAL240503P00038000 | 2024-04-11 3:32PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| DAL240503P00039000 | 2024-04-23 9:42AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 50.00% |
| DAL240503P00040000 | 2024-04-29 1:52PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DAL240503P00041000 | 2024-04-26 12:38PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 108 | 260 | 50.00% |
| DAL240503P00041500 | 2024-04-26 3:22PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 278 | 50.00% |
| DAL240503P00042000 | 2024-04-29 11:45AM EDT | 42.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 50.00% |
| DAL240503P00042500 | 2024-04-29 2:19PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 50.00% |
| DAL240503P00043000 | 2024-04-29 11:45AM EDT | 43.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 50.00% |
| DAL240503P00043500 | 2024-04-26 3:26PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DAL240503P00044000 | 2024-04-30 9:34AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DAL240503P00044500 | 2024-04-30 11:50AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DAL240503P00045000 | 2024-04-30 11:50AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DAL240503P00045500 | 2024-04-30 11:52AM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 3,536 | 25.00% |
| DAL240503P00046000 | 2024-04-30 11:52AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 724 | 25.00% |
| DAL240503P00046500 | 2024-04-30 2:36PM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 143 | 25.00% |
| DAL240503P00047000 | 2024-04-30 2:59PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DAL240503P00047500 | 2024-04-30 3:57PM EDT | 47.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 12.50% |
| DAL240503P00048000 | 2024-04-30 3:59PM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 123 | 990 | 12.50% |
| DAL240503P00048500 | 2024-04-30 3:59PM EDT | 48.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 70 | 2,028 | 12.50% |
| DAL240503P00049000 | 2024-04-30 3:57PM EDT | 49.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 240 | 703 | 6.25% |
| DAL240503P00049500 | 2024-04-30 3:59PM EDT | 49.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 451 | 1,604 | 3.13% |
| DAL240503P00050000 | 2024-04-30 3:59PM EDT | 50.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 567 | 509 | 0.78% |
| DAL240503P00051000 | 2024-04-30 3:58PM EDT | 51.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 342 | 305 | 0.00% |
| DAL240503P00052000 | 2024-04-30 3:37PM EDT | 52.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DAL240503P00054000 | 2024-04-29 11:59AM EDT | 54.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| DAL240503P00058000 | 2024-04-26 10:20AM EDT | 58.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240503P00065000 | 2024-04-25 1:47PM EDT | 65.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DAL240503P00070000 | 2024-04-29 11:22AM EDT | 70.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.