Italia markets open in 3 hours 46 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.719,35 -227,58 (-0,58%) EUR/USD
1,0861 +0,0002 (+0,02%) Bitcoin EUR
64.403,13 -1.229,11 (-1,87%) CMC Crypto 200
1.524,00 +35,45 (+2,38%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524C00030000 | 2024-05-17 11:23AM EDT | 30.00 | 23.10 | 21.60 | 22.75 | 0.00 | - | 2 | 2 | 427.73% |
| DAL240524C00035000 | 2024-05-14 9:38AM EDT | 35.00 | 18.35 | 16.55 | 19.25 | 0.00 | - | - | 3 | 350.78% |
| DAL240524C00036000 | 2024-05-15 10:13AM EDT | 36.00 | 17.35 | 16.15 | 18.30 | 0.00 | - | - | 2 | 372.85% |
| DAL240524C00039000 | 2024-05-20 9:59AM EDT | 39.00 | 13.75 | 11.00 | 14.40 | 0.00 | - | 11 | 11 | 330.08% |
| DAL240524C00039500 | 2024-05-15 10:12AM EDT | 39.50 | 13.90 | 12.35 | 13.85 | 0.00 | - | - | 1 | 226.17% |
| DAL240524C00040000 | 2024-04-16 11:55AM EDT | 40.00 | 6.85 | 12.70 | 13.80 | 0.00 | - | - | 0 | 295.31% |
| DAL240524C00041000 | 2024-05-15 10:20AM EDT | 41.00 | 12.35 | 9.65 | 11.35 | 0.00 | - | 1 | 5 | 157.03% |
| DAL240524C00041500 | 2024-05-13 1:04PM EDT | 41.50 | 11.95 | 10.70 | 10.85 | 0.00 | - | 5 | 5 | 126.56% |
| DAL240524C00042000 | 2024-05-20 9:43AM EDT | 42.00 | 10.85 | 9.80 | 10.35 | 0.00 | - | 1 | 73 | 143.75% |
| DAL240524C00042500 | 2024-05-14 12:55PM EDT | 42.50 | 10.70 | 8.05 | 9.85 | 0.00 | - | 2 | 3 | 137.50% |
| DAL240524C00043000 | 2024-05-17 3:15PM EDT | 43.00 | 9.90 | 7.60 | 10.95 | 0.00 | - | 1 | 32 | 109.38% |
| DAL240524C00044000 | 2024-05-15 3:22PM EDT | 44.00 | 9.25 | 6.45 | 9.00 | 0.00 | - | 1 | 22 | 197.27% |
| DAL240524C00044500 | 2024-05-15 10:19AM EDT | 44.50 | 8.90 | 7.25 | 9.60 | 0.00 | - | - | 17 | 181.64% |
| DAL240524C00045000 | 2024-05-20 3:49PM EDT | 45.00 | 8.10 | 6.40 | 8.35 | 0.00 | - | 2 | 291 | 110.16% |
| DAL240524C00045500 | 2024-05-10 12:46PM EDT | 45.50 | 7.03 | 6.65 | 7.85 | 0.00 | - | 1 | 0 | 148.44% |
| DAL240524C00046000 | 2024-05-14 9:38AM EDT | 46.00 | 7.40 | 5.40 | 6.40 | 0.00 | - | 3 | 26 | 101.17% |
| DAL240524C00046500 | 2024-05-16 3:07PM EDT | 46.50 | 6.40 | 5.40 | 6.70 | 0.00 | - | 1 | 2 | 112.70% |
| DAL240524C00047000 | 2024-05-21 11:47AM EDT | 47.00 | 5.21 | 4.90 | 5.40 | -0.98 | -15.83% | 2 | 76 | 87.89% |
| DAL240524C00047500 | 2024-05-20 3:50PM EDT | 47.50 | 5.58 | 4.60 | 5.80 | 0.00 | - | 1 | 2 | 111.52% |
| DAL240524C00048000 | 2024-05-17 2:54PM EDT | 48.00 | 4.92 | 4.15 | 4.70 | 0.00 | - | 1 | 105 | 77.34% |
| DAL240524C00048500 | 2024-05-17 10:40AM EDT | 48.50 | 4.40 | 2.62 | 4.85 | 0.00 | - | 1 | 9 | 141.02% |
| DAL240524C00049000 | 2024-05-20 3:29PM EDT | 49.00 | 4.25 | 2.53 | 4.40 | 0.00 | - | 2 | 121 | 67.19% |
| DAL240524C00049500 | 2024-05-17 11:59AM EDT | 49.50 | 3.80 | 2.67 | 2.93 | 0.00 | - | 1 | 24 | 56.64% |
| DAL240524C00050000 | 2024-05-21 2:46PM EDT | 50.00 | 2.48 | 2.26 | 2.85 | -0.70 | -22.01% | 73 | 343 | 59.38% |
| DAL240524C00051000 | 2024-05-21 2:24PM EDT | 51.00 | 1.64 | 1.32 | 1.49 | -0.51 | -23.72% | 46 | 180 | 38.18% |
| DAL240524C00052000 | 2024-05-21 3:45PM EDT | 52.00 | 0.81 | 0.72 | 0.77 | -0.52 | -39.10% | 579 | 1,352 | 34.38% |
| DAL240524C00053000 | 2024-05-21 3:58PM EDT | 53.00 | 0.31 | 0.27 | 0.31 | -0.34 | -52.31% | 1,270 | 3,392 | 32.62% |
| DAL240524C00054000 | 2024-05-21 3:53PM EDT | 54.00 | 0.10 | 0.08 | 0.09 | -0.21 | -67.74% | 433 | 6,521 | 31.45% |
| DAL240524C00055000 | 2024-05-21 3:42PM EDT | 55.00 | 0.04 | 0.03 | 0.06 | -0.08 | -66.67% | 107 | 1,264 | 38.87% |
| DAL240524C00056000 | 2024-05-21 12:56PM EDT | 56.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 25 | 560 | 42.97% |
| DAL240524C00057000 | 2024-05-21 3:42PM EDT | 57.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 2 | 198 | 53.91% |
| DAL240524C00058000 | 2024-05-20 1:36PM EDT | 58.00 | 0.01 | 0.01 | 0.40 | 0.00 | - | 3 | 40 | 89.26% |
| DAL240524C00059000 | 2024-05-20 10:36AM EDT | 59.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 8 | 55 | 118.36% |
| DAL240524C00060000 | 2024-05-21 11:10AM EDT | 60.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 199 | 340 | 77.34% |
| DAL240524C00061000 | 2024-05-21 2:59PM EDT | 61.00 | 0.01 | 0.01 | 1.27 | 0.00 | - | 15 | 405 | 163.87% |
| DAL240524C00062000 | 2024-05-20 10:40AM EDT | 62.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 31 | 174.41% |
| DAL240524C00065000 | 2024-05-21 9:30AM EDT | 65.00 | 1.82 | 0.00 | 0.75 | +1.81 | +100.56% | 1 | 158 | 177.54% |
| DAL240524C00070000 | 2024-05-06 3:03PM EDT | 70.00 | 0.41 | 0.00 | 1.75 | 0.00 | - | - | 2 | 274.02% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524P00035000 | 2024-05-10 1:41PM EDT | 35.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 175 | 251 | 345.70% |
| DAL240524P00036000 | 2024-05-14 3:25PM EDT | 36.00 | 0.01 | 0.00 | 1.45 | 0.00 | - | 550 | 1,333 | 339.06% |
| DAL240524P00037000 | 2024-04-22 12:48PM EDT | 37.00 | 0.04 | 0.00 | 1.47 | 0.00 | - | 10 | 9 | 320.90% |
| DAL240524P00038000 | 2024-05-15 1:30PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 289 | 458 | 128.13% |
| DAL240524P00038500 | 2024-05-16 10:00AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 328 | 125.00% |
| DAL240524P00039000 | 2024-05-16 11:01AM EDT | 39.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 51 | 112 | 227.73% |
| DAL240524P00039500 | 2024-05-16 11:31AM EDT | 39.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 1,308 | 262.31% |
| DAL240524P00040000 | 2024-05-16 11:48AM EDT | 40.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 9 | 216 | 135.94% |
| DAL240524P00040500 | 2024-05-16 11:48AM EDT | 40.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 145 | 244.53% |
| DAL240524P00041000 | 2024-05-16 11:48AM EDT | 41.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 12 | 62 | 235.94% |
| DAL240524P00041500 | 2024-05-16 11:55AM EDT | 41.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 19 | 227.34% |
| DAL240524P00042000 | 2024-05-17 10:33AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,031 | 98.44% |
| DAL240524P00042500 | 2024-05-17 1:07PM EDT | 42.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 780 | 780 | 209.96% |
| DAL240524P00043000 | 2024-05-17 10:48AM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 451 | 573 | 93.75% |
| DAL240524P00044000 | 2024-05-17 1:33PM EDT | 44.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 5 | 264 | 84.38% |
| DAL240524P00045000 | 2024-05-21 12:17PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 463 | 300 | 73.44% |
| DAL240524P00045500 | 2024-05-21 2:32PM EDT | 45.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 300 | 425 | 65.63% |
| DAL240524P00046000 | 2024-05-21 3:29PM EDT | 46.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 451 | 1,272 | 76.56% |
| DAL240524P00046500 | 2024-05-20 10:26AM EDT | 46.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 16 | 185 | 66.41% |
| DAL240524P00047000 | 2024-05-20 10:34AM EDT | 47.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 253 | 60.94% |
| DAL240524P00047500 | 2024-05-20 11:36AM EDT | 47.50 | 0.03 | 0.01 | 0.08 | 0.00 | - | 10 | 180 | 60.16% |
| DAL240524P00048000 | 2024-05-20 11:20AM EDT | 48.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 524 | 50.78% |
| DAL240524P00048500 | 2024-05-21 10:38AM EDT | 48.50 | 0.05 | 0.01 | 0.08 | -0.08 | -61.54% | 1 | 84 | 55.66% |
| DAL240524P00049000 | 2024-05-20 3:55PM EDT | 49.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 41 | 635 | 52.34% |
| DAL240524P00049500 | 2024-05-20 11:43AM EDT | 49.50 | 0.04 | 0.02 | 0.07 | 0.00 | - | 152 | 370 | 42.19% |
| DAL240524P00050000 | 2024-05-21 3:05PM EDT | 50.00 | 0.04 | 0.05 | 0.07 | -0.01 | -20.00% | 75 | 434 | 35.94% |
| DAL240524P00051000 | 2024-05-21 3:57PM EDT | 51.00 | 0.17 | 0.15 | 0.17 | +0.08 | +88.89% | 588 | 375 | 31.74% |
| DAL240524P00052000 | 2024-05-21 3:59PM EDT | 52.00 | 0.47 | 0.43 | 0.47 | +0.18 | +62.07% | 800 | 2,275 | 30.66% |
| DAL240524P00053000 | 2024-05-21 3:58PM EDT | 53.00 | 0.97 | 0.97 | 1.05 | +0.28 | +40.58% | 210 | 4,189 | 30.86% |
| DAL240524P00054000 | 2024-05-21 3:23PM EDT | 54.00 | 1.61 | 1.76 | 1.91 | +0.44 | +37.61% | 59 | 3,626 | 36.13% |
| DAL240524P00055000 | 2024-05-21 1:51PM EDT | 55.00 | 2.75 | 2.65 | 2.91 | +0.72 | +35.47% | 27 | 145 | 48.63% |
| DAL240524P00056000 | 2024-05-16 3:52PM EDT | 56.00 | 3.40 | 2.96 | 3.95 | 0.00 | - | 12 | 46 | 64.45% |
| DAL240524P00057000 | 2024-04-30 1:42PM EDT | 57.00 | 6.75 | 3.70 | 5.50 | 0.00 | - | - | 0 | 121.48% |
| DAL240524P00059000 | 2024-05-13 12:01PM EDT | 59.00 | 5.65 | 5.70 | 8.30 | 0.00 | - | 11 | 0 | 102.73% |
| DAL240524P00063000 | 2024-05-15 9:46AM EDT | 63.00 | 9.50 | 10.65 | 12.65 | 0.00 | - | - | 2 | 205.66% |
| DAL240524P00065000 | 2024-05-20 12:57PM EDT | 65.00 | 11.85 | 12.65 | 13.25 | 0.00 | - | 8 | 6 | 150.00% |
© 2024 Yahoo. Tutti i diritti riservati.