Italia markets open in 7 hours 9 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 0,0000 (-0,00%) Bitcoin EUR
64.662,70 -1.111,52 (-1,69%) CMC Crypto 200
1.528,42 +39,88 (+2,68%)
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'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240531C00037000 | 2024-05-08 11:03AM EDT | 37.00 | 15.55 | 14.95 | 16.50 | 0.00 | - | - | 1 | 150.20% |
| DAL240531C00039000 | 2024-05-10 12:28PM EDT | 39.00 | 13.45 | 12.85 | 14.30 | 0.00 | - | 12 | 13 | 120.31% |
| DAL240531C00040000 | 2024-05-10 1:01PM EDT | 40.00 | 12.50 | 11.30 | 12.40 | 0.00 | - | 3 | 5 | 95.31% |
| DAL240531C00041000 | 2024-04-16 3:36PM EDT | 41.00 | 6.20 | 10.80 | 13.45 | 0.00 | - | - | 2 | 137.70% |
| DAL240531C00042000 | 2024-05-20 2:08PM EDT | 42.00 | 11.15 | 8.70 | 12.00 | 0.00 | - | 7 | 15 | 75.20% |
| DAL240531C00043000 | 2024-04-17 2:18PM EDT | 43.00 | 5.45 | 8.95 | 11.50 | 0.00 | - | - | 4 | 123.05% |
| DAL240531C00044000 | 2024-04-18 12:36PM EDT | 44.00 | 5.45 | 8.75 | 10.55 | 0.00 | - | 4 | 4 | 131.20% |
| DAL240531C00045000 | 2024-05-10 12:46PM EDT | 45.00 | 7.58 | 6.40 | 7.50 | 0.00 | - | 1 | 58 | 67.19% |
| DAL240531C00046000 | 2024-05-13 1:59PM EDT | 46.00 | 7.62 | 6.05 | 6.80 | 0.00 | - | 2 | 15 | 54.69% |
| DAL240531C00047000 | 2024-05-20 9:43AM EDT | 47.00 | 5.90 | 4.05 | 5.70 | 0.00 | - | 2 | 42 | 62.40% |
| DAL240531C00048000 | 2024-05-21 12:54PM EDT | 48.00 | 4.50 | 3.95 | 5.45 | -0.76 | -14.45% | 1 | 210 | 54.00% |
| DAL240531C00049000 | 2024-05-21 11:33AM EDT | 49.00 | 3.55 | 2.88 | 4.50 | -0.63 | -15.07% | 1 | 43 | 73.34% |
| DAL240531C00049500 | 2024-05-20 10:35AM EDT | 49.50 | 3.75 | 2.12 | 4.00 | 0.00 | - | 9 | 23 | 67.92% |
| DAL240531C00050000 | 2024-05-21 2:46PM EDT | 50.00 | 2.66 | 2.43 | 2.99 | -0.71 | -21.07% | 102 | 146 | 46.34% |
| DAL240531C00051000 | 2024-05-21 1:06PM EDT | 51.00 | 1.73 | 1.68 | 1.77 | -0.62 | -26.38% | 98 | 108 | 29.15% |
| DAL240531C00052000 | 2024-05-21 3:36PM EDT | 52.00 | 1.22 | 1.03 | 1.07 | -0.40 | -24.69% | 50 | 277 | 26.32% |
| DAL240531C00053000 | 2024-05-21 3:53PM EDT | 53.00 | 0.58 | 0.56 | 0.59 | -0.45 | -43.69% | 1,290 | 602 | 25.39% |
| DAL240531C00054000 | 2024-05-21 3:50PM EDT | 54.00 | 0.30 | 0.26 | 0.28 | -0.30 | -50.00% | 1,731 | 791 | 24.51% |
| DAL240531C00055000 | 2024-05-21 3:49PM EDT | 55.00 | 0.14 | 0.11 | 0.13 | -0.20 | -58.82% | 4,349 | 1,042 | 24.81% |
| DAL240531C00056000 | 2024-05-21 3:50PM EDT | 56.00 | 0.07 | 0.06 | 0.07 | -0.11 | -61.11% | 25 | 130 | 26.47% |
| DAL240531C00057000 | 2024-05-21 11:40AM EDT | 57.00 | 0.03 | 0.02 | 0.06 | -0.08 | -72.73% | 2 | 169 | 30.47% |
| DAL240531C00058000 | 2024-05-20 1:30PM EDT | 58.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 102 | 123 | 37.31% |
| DAL240531C00059000 | 2024-05-17 1:50PM EDT | 59.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 57 | 38.48% |
| DAL240531C00060000 | 2024-05-21 12:31PM EDT | 60.00 | 0.02 | 0.01 | 0.09 | -0.01 | -33.33% | 176 | 438 | 47.66% |
| DAL240531C00061000 | 2024-05-20 3:48PM EDT | 61.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 70 | 35 | 85.84% |
| DAL240531C00062000 | 2024-05-20 1:32PM EDT | 62.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 100 | 200 | 91.50% |
| DAL240531C00070000 | 2024-05-17 12:19PM EDT | 70.00 | 0.03 | 0.00 | 2.07 | 0.00 | - | 1 | 2 | 150.49% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240531P00037000 | 2024-05-20 12:55PM EDT | 37.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 650 | 660 | 160.74% |
| DAL240531P00038000 | 2024-04-30 3:05PM EDT | 38.00 | 0.02 | 0.01 | 0.82 | 0.00 | - | 50 | 50 | 134.77% |
| DAL240531P00039000 | 2024-04-30 3:01PM EDT | 39.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 100 | 180 | 141.60% |
| DAL240531P00040000 | 2024-05-02 3:57PM EDT | 40.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 200 | 116 | 132.32% |
| DAL240531P00041000 | 2024-05-07 10:30AM EDT | 41.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 3 | 21 | 121.09% |
| DAL240531P00042000 | 2024-05-20 10:18AM EDT | 42.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 18 | 275 | 57.81% |
| DAL240531P00043000 | 2024-05-17 12:30PM EDT | 43.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 260 | 79 | 53.91% |
| DAL240531P00044000 | 2024-05-20 11:51AM EDT | 44.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 347 | 935 | 52.34% |
| DAL240531P00045000 | 2024-05-21 3:35PM EDT | 45.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 4 | 381 | 46.48% |
| DAL240531P00046000 | 2024-05-21 10:26AM EDT | 46.00 | 0.04 | 0.02 | 0.75 | +0.01 | +33.33% | 1 | 486 | 66.41% |
| DAL240531P00046500 | 2024-05-21 10:39AM EDT | 46.50 | 0.04 | 0.02 | 1.30 | +0.01 | +33.33% | 2 | 81 | 75.29% |
| DAL240531P00047000 | 2024-05-21 2:28PM EDT | 47.00 | 0.07 | 0.02 | 0.07 | +0.02 | +40.00% | 23 | 200 | 37.31% |
| DAL240531P00047500 | 2024-05-21 10:38AM EDT | 47.50 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 3 | 59 | 34.38% |
| DAL240531P00048000 | 2024-05-21 3:49PM EDT | 48.00 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 11 | 225 | 32.23% |
| DAL240531P00048500 | 2024-05-20 10:01AM EDT | 48.50 | 0.11 | 0.06 | 0.09 | 0.00 | - | 1 | 19 | 29.88% |
| DAL240531P00049000 | 2024-05-21 2:28PM EDT | 49.00 | 0.12 | 0.09 | 0.12 | +0.01 | +9.09% | 20 | 115 | 28.71% |
| DAL240531P00049500 | 2024-05-21 12:52PM EDT | 49.50 | 0.17 | 0.13 | 0.16 | 0.00 | - | 3 | 6 | 27.54% |
| DAL240531P00050000 | 2024-05-21 3:04PM EDT | 50.00 | 0.19 | 0.19 | 0.22 | +0.02 | +11.76% | 33 | 5,383 | 26.66% |
| DAL240531P00051000 | 2024-05-21 3:46PM EDT | 51.00 | 0.36 | 0.38 | 0.40 | +0.07 | +24.14% | 272 | 1,084 | 24.71% |
| DAL240531P00052000 | 2024-05-21 3:59PM EDT | 52.00 | 0.72 | 0.72 | 0.77 | +0.14 | +24.14% | 208 | 1,380 | 24.41% |
| DAL240531P00053000 | 2024-05-21 3:37PM EDT | 53.00 | 1.10 | 1.23 | 1.44 | +0.15 | +15.79% | 148 | 1,151 | 27.69% |
| DAL240531P00054000 | 2024-05-21 11:48AM EDT | 54.00 | 2.08 | 1.92 | 2.03 | +0.67 | +47.52% | 31 | 113 | 23.78% |
| DAL240531P00055000 | 2024-05-17 1:28PM EDT | 55.00 | 2.37 | 2.69 | 2.97 | 0.00 | - | 1 | 26 | 28.42% |
| DAL240531P00056000 | 2024-05-21 3:32PM EDT | 56.00 | 3.50 | 2.74 | 5.55 | +0.50 | +16.67% | 2 | 4 | 89.01% |
| DAL240531P00060000 | 2024-05-14 3:09PM EDT | 60.00 | 6.85 | 7.50 | 8.20 | 0.00 | - | - | 30 | 70.02% |
© 2024 Yahoo. Tutti i diritti riservati.