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
38.227,91 -177,75 (-0,46%) Petrolio
81,23 -0,70 (-0,85%) Bitcoin EUR
56.583,01 -3.409,92 (-5,68%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 15.00 | 19.50 | 0.00 | - | - | 1 | 270.31% |
| DAL240503C00035000 | 2024-04-24 1:11PM EDT | 35.00 | 12.95 | 13.15 | 15.35 | 0.00 | - | 2 | 4 | 260.94% |
| DAL240503C00037000 | 2024-04-23 10:00AM EDT | 37.00 | 11.90 | 11.95 | 15.50 | 0.00 | - | - | 3 | 284.57% |
| DAL240503C00038000 | 2024-04-23 11:46AM EDT | 38.00 | 11.50 | 11.60 | 14.10 | 0.00 | - | 4 | 6 | 280.47% |
| DAL240503C00039000 | 2024-04-23 11:46AM EDT | 39.00 | 10.50 | 10.10 | 13.05 | 0.00 | - | 1 | 2 | 228.52% |
| DAL240503C00040000 | 2024-04-29 9:51AM EDT | 40.00 | 10.00 | 8.25 | 12.15 | 0.00 | - | 1 | 3 | 151.17% |
| DAL240503C00041000 | 2024-04-30 12:50PM EDT | 41.00 | 9.32 | 8.20 | 11.15 | +3.12 | +50.32% | 21 | 2 | 205.08% |
| DAL240503C00042000 | 2024-04-23 10:23AM EDT | 42.00 | 7.05 | 6.95 | 10.20 | 0.00 | - | 3 | 8 | 176.56% |
| DAL240503C00042500 | 2024-04-24 11:52AM EDT | 42.50 | 5.60 | 5.65 | 9.70 | 0.00 | - | - | 12 | 112.11% |
| DAL240503C00043000 | 2024-04-25 11:48AM EDT | 43.00 | 5.45 | 5.15 | 9.35 | 0.00 | - | 23 | 28 | 119.14% |
| DAL240503C00043500 | 2024-04-30 11:15AM EDT | 43.50 | 6.90 | 5.35 | 8.30 | +1.70 | +32.69% | 2 | 4 | 122.66% |
| DAL240503C00044000 | 2024-04-30 11:50AM EDT | 44.00 | 6.39 | 4.10 | 8.15 | +0.09 | +1.43% | 3 | 69 | 81.25% |
| DAL240503C00044500 | 2024-04-30 11:50AM EDT | 44.50 | 5.87 | 3.70 | 7.60 | +0.19 | +3.35% | 3 | 26 | 81.25% |
| DAL240503C00045000 | 2024-04-30 12:01PM EDT | 45.00 | 5.38 | 3.10 | 5.95 | -0.04 | -0.74% | 11 | 81 | 156.64% |
| DAL240503C00045500 | 2024-04-30 11:52AM EDT | 45.50 | 4.61 | 3.60 | 6.65 | -0.36 | -7.24% | 2 | 31 | 121.29% |
| DAL240503C00046000 | 2024-04-30 2:07PM EDT | 46.00 | 4.50 | 2.26 | 5.70 | +0.45 | +11.11% | 16 | 449 | 188.57% |
| DAL240503C00046500 | 2024-04-30 3:59PM EDT | 46.50 | 3.65 | 1.63 | 5.55 | +0.02 | +0.55% | 7 | 92 | 199.51% |
| DAL240503C00047000 | 2024-04-30 2:13PM EDT | 47.00 | 3.60 | 2.60 | 4.00 | +0.35 | +10.77% | 15 | 552 | 67.38% |
| DAL240503C00047500 | 2024-04-30 2:32PM EDT | 47.50 | 3.03 | 2.10 | 2.99 | +0.32 | +11.81% | 25 | 843 | 75.29% |
| DAL240503C00048000 | 2024-04-30 3:57PM EDT | 48.00 | 2.28 | 1.99 | 2.42 | -0.32 | -12.31% | 18 | 1,121 | 61.13% |
| DAL240503C00048500 | 2024-04-30 3:59PM EDT | 48.50 | 1.77 | 1.53 | 1.98 | -0.23 | -11.50% | 36 | 1,020 | 56.45% |
| DAL240503C00049000 | 2024-04-30 3:56PM EDT | 49.00 | 1.39 | 1.31 | 1.56 | -0.29 | -17.26% | 1,393 | 2,291 | 51.86% |
| DAL240503C00049500 | 2024-04-30 3:59PM EDT | 49.50 | 1.01 | 0.96 | 1.24 | -0.29 | -22.31% | 1,344 | 1,085 | 51.47% |
| DAL240503C00050000 | 2024-04-30 3:58PM EDT | 50.00 | 0.76 | 0.71 | 0.75 | -0.25 | -24.75% | 443 | 1,547 | 39.45% |
| DAL240503C00051000 | 2024-04-30 3:59PM EDT | 51.00 | 0.31 | 0.28 | 0.33 | -0.19 | -38.00% | 729 | 1,369 | 38.28% |
| DAL240503C00052000 | 2024-04-30 3:53PM EDT | 52.00 | 0.15 | 0.10 | 0.14 | -0.05 | -25.00% | 486 | 624 | 39.84% |
| DAL240503C00053000 | 2024-04-30 3:37PM EDT | 53.00 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 92 | 298 | 42.19% |
| DAL240503C00054000 | 2024-04-30 3:47PM EDT | 54.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 161 | 181 | 48.44% |
| DAL240503C00055000 | 2024-04-30 1:00PM EDT | 55.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 1 | 196 | 51.56% |
| DAL240503C00056000 | 2024-04-24 10:49AM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 100 | 54.69% |
| DAL240503C00057000 | 2024-04-23 9:30AM EDT | 57.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 138 | 69.53% |
| DAL240503C00058000 | 2024-04-24 9:44AM EDT | 58.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 68.75% |
| DAL240503C00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 75.00% |
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 | 1.27 | 0.00 | - | 3 | 43 | 340.63% |
| DAL240503P00035000 | 2024-04-02 12:20PM EDT | 35.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 20 | 0 | 156.25% |
| DAL240503P00036000 | 2024-04-11 3:32PM EDT | 36.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 15 | 63 | 214.06% |
| DAL240503P00037000 | 2024-04-11 3:30PM EDT | 37.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 40 | 132.81% |
| DAL240503P00038000 | 2024-04-11 3:32PM EDT | 38.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 45 | 17 | 201.17% |
| DAL240503P00039000 | 2024-04-23 9:42AM EDT | 39.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 165 | 146.88% |
| DAL240503P00040000 | 2024-04-29 1:52PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 239 | 101.56% |
| DAL240503P00041000 | 2024-04-26 12:38PM EDT | 41.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 108 | 260 | 177.54% |
| DAL240503P00041500 | 2024-04-26 3:22PM EDT | 41.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 278 | 169.53% |
| DAL240503P00042000 | 2024-04-29 11:45AM EDT | 42.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 168 | 161.33% |
| DAL240503P00042500 | 2024-04-29 2:19PM EDT | 42.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 148 | 153.32% |
| DAL240503P00043000 | 2024-04-29 11:45AM EDT | 43.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 152 | 145.31% |
| DAL240503P00043500 | 2024-04-26 3:26PM EDT | 43.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 478 | 137.31% |
| DAL240503P00044000 | 2024-04-26 1:44PM EDT | 44.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 630 | 71.09% |
| DAL240503P00044500 | 2024-04-30 11:50AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,447 | 53.13% |
| DAL240503P00045000 | 2024-04-30 11:50AM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 10 | 875 | 56.25% |
| DAL240503P00045500 | 2024-04-30 11:52AM EDT | 45.50 | 0.02 | 0.00 | 0.64 | +0.01 | +100.00% | 56 | 3,487 | 99.61% |
| DAL240503P00046000 | 2024-04-30 11:52AM EDT | 46.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 725 | 52.73% |
| DAL240503P00046500 | 2024-04-30 2:36PM EDT | 46.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 3 | 144 | 48.44% |
| DAL240503P00047000 | 2024-04-30 2:59PM EDT | 47.00 | 0.03 | 0.02 | 0.15 | -0.02 | -40.00% | 8 | 1,213 | 50.59% |
| DAL240503P00047500 | 2024-04-30 3:57PM EDT | 47.50 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 215 | 701 | 43.36% |
| DAL240503P00048000 | 2024-04-30 3:59PM EDT | 48.00 | 0.10 | 0.09 | 0.12 | -0.06 | -37.50% | 123 | 989 | 41.41% |
| DAL240503P00048500 | 2024-04-30 3:59PM EDT | 48.50 | 0.15 | 0.16 | 0.19 | -0.11 | -42.31% | 70 | 2,009 | 40.23% |
| DAL240503P00049000 | 2024-04-30 3:57PM EDT | 49.00 | 0.25 | 0.08 | 0.30 | 0.00 | - | 240 | 633 | 39.65% |
| DAL240503P00049500 | 2024-04-30 3:59PM EDT | 49.50 | 0.42 | 0.39 | 0.42 | -0.08 | -16.00% | 451 | 1,313 | 37.01% |
| DAL240503P00050000 | 2024-04-30 3:59PM EDT | 50.00 | 0.61 | 0.56 | 0.63 | +0.09 | +17.31% | 567 | 419 | 36.72% |
| DAL240503P00051000 | 2024-04-30 3:58PM EDT | 51.00 | 1.16 | 1.17 | 1.21 | -0.27 | -18.88% | 342 | 146 | 35.06% |
| DAL240503P00052000 | 2024-04-30 3:37PM EDT | 52.00 | 1.72 | 1.78 | 2.15 | -0.06 | -3.37% | 9 | 6 | 46.68% |
| DAL240503P00054000 | 2024-04-29 11:59AM EDT | 54.00 | 3.70 | 2.82 | 4.80 | 0.00 | - | 8 | 8 | 123.63% |
| DAL240503P00058000 | 2024-04-26 10:20AM EDT | 58.00 | 8.35 | 5.85 | 9.65 | 0.00 | - | 1 | 1 | 238.67% |
| DAL240503P00065000 | 2024-04-25 1:47PM EDT | 65.00 | 16.10 | 12.50 | 17.20 | 0.00 | - | - | 3 | 363.28% |
| DAL240503P00070000 | 2024-04-29 11:22AM EDT | 70.00 | 19.45 | 17.75 | 22.30 | 0.00 | - | 28 | 0 | 188.28% |
© 2024 Yahoo. Tutti i diritti riservati.