Italia markets closed
Dow Jones
39.792,06 -14,71 (-0,04%) Nasdaq
16.779,37 -15,51 (-0,09%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0853 -0,0008 (-0,08%) Bitcoin EUR
64.361,84 +1.585,31 (+2,53%) CMC Crypto 200
1.519,37 +30,83 (+2,07%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:11PM EDT. Mercato aperto.
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240607C00035000 | 2024-05-14 10:57AM EDT | 35.00 | 18.30 | 16.90 | 18.85 | 0.00 | - | 4 | 7 | 142.87% |
| DAL240607C00038000 | 2024-05-14 11:43AM EDT | 38.00 | 15.35 | 14.35 | 14.50 | 0.00 | - | - | 4 | 90.23% |
| DAL240607C00039000 | 2024-05-15 10:53AM EDT | 39.00 | 14.40 | 12.50 | 13.90 | 0.00 | - | - | 5 | 113.38% |
| DAL240607C00040000 | 2024-05-14 11:26AM EDT | 40.00 | 13.25 | 12.35 | 12.60 | 0.00 | - | - | 3 | 82.03% |
| DAL240607C00042000 | 2024-05-02 12:06PM EDT | 42.00 | 8.77 | 10.25 | 10.50 | 0.00 | - | - | 1 | 62.70% |
| DAL240607C00044000 | 2024-04-26 9:58AM EDT | 44.00 | 5.80 | 8.40 | 8.50 | 0.00 | - | 1 | 1 | 56.54% |
| DAL240607C00045000 | 2024-05-07 9:30AM EDT | 45.00 | 7.66 | 7.40 | 7.55 | 0.00 | - | 2 | 10 | 52.15% |
| DAL240607C00046000 | 2024-05-17 3:21PM EDT | 46.00 | 6.97 | 6.40 | 6.55 | 0.00 | - | 10 | 23 | 49.81% |
| DAL240607C00047000 | 2024-05-08 3:58PM EDT | 47.00 | 5.55 | 5.50 | 5.60 | 0.00 | - | 100 | 107 | 45.70% |
| DAL240607C00048000 | 2024-05-13 10:06AM EDT | 48.00 | 5.68 | 4.10 | 4.85 | 0.00 | - | 11 | 24 | 47.56% |
| DAL240607C00049000 | 2024-05-16 9:54AM EDT | 49.00 | 4.60 | 3.70 | 3.80 | 0.00 | - | 1 | 18 | 38.97% |
| DAL240607C00050000 | 2024-05-20 9:58AM EDT | 50.00 | 2.95 | 2.83 | 2.89 | -0.34 | -10.33% | 1 | 66 | 33.99% |
| DAL240607C00051000 | 2024-05-21 12:43PM EDT | 51.00 | 2.07 | 2.09 | 2.14 | -0.64 | -23.62% | 34 | 80 | 31.84% |
| DAL240607C00052000 | 2024-05-21 12:45PM EDT | 52.00 | 1.45 | 1.46 | 1.53 | -0.65 | -30.95% | 20 | 95 | 30.81% |
| DAL240607C00053000 | 2024-05-21 12:40PM EDT | 53.00 | 0.91 | 0.98 | 1.01 | -0.57 | -38.51% | 34 | 99 | 29.40% |
| DAL240607C00054000 | 2024-05-21 11:17AM EDT | 54.00 | 0.66 | 0.61 | 0.65 | -0.32 | -32.65% | 69 | 461 | 28.96% |
| DAL240607C00055000 | 2024-05-21 12:25PM EDT | 55.00 | 0.32 | 0.34 | 0.39 | -0.31 | -49.21% | 10 | 210 | 28.47% |
| DAL240607C00056000 | 2024-05-20 3:29PM EDT | 56.00 | 0.22 | 0.18 | 0.23 | -0.19 | -46.34% | 1 | 100 | 28.42% |
| DAL240607C00057000 | 2024-05-21 10:23AM EDT | 57.00 | 0.14 | 0.09 | 0.14 | -0.06 | -30.00% | 3 | 283 | 29.00% |
| DAL240607C00058000 | 2024-05-17 11:51AM EDT | 58.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 35 | 40.72% |
| DAL240607C00059000 | 2024-05-16 9:52AM EDT | 59.00 | 0.10 | 0.01 | 0.16 | 0.00 | - | 1 | 25 | 38.38% |
| DAL240607C00060000 | 2024-05-17 3:23PM EDT | 60.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 200 | 170 | 42.87% |
| DAL240607C00061000 | 2024-05-20 1:37PM EDT | 61.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 200 | 201 | 46.00% |
| DAL240607C00062000 | 2024-05-16 11:35AM EDT | 62.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 6 | 45 | 48.93% |
| DAL240607C00063000 | 2024-05-16 3:03PM EDT | 63.00 | 0.03 | 0.01 | 1.00 | 0.00 | - | 180 | 180 | 70.61% |
| DAL240607C00064000 | 2024-05-20 3:51PM EDT | 64.00 | 0.02 | 0.01 | 0.24 | 0.00 | - | 200 | 249 | 53.81% |
| DAL240607C00065000 | 2024-05-09 1:42PM EDT | 65.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 280 | 69 | 72.85% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240607P00039000 | 2024-05-01 11:36AM EDT | 39.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | - | 16 | 60.16% |
| DAL240607P00040000 | 2024-05-02 10:42AM EDT | 40.00 | 0.08 | 0.01 | 0.09 | 0.00 | - | - | 25 | 59.77% |
| DAL240607P00041000 | 2024-05-07 1:44PM EDT | 41.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 80 | 8 | 83.11% |
| DAL240607P00042000 | 2024-05-07 1:23PM EDT | 42.00 | 0.21 | 0.01 | 0.10 | 0.00 | - | 8 | 32 | 50.98% |
| DAL240607P00043000 | 2024-05-17 2:39PM EDT | 43.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 200 | 160 | 52.54% |
| DAL240607P00044000 | 2024-05-17 2:33PM EDT | 44.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 100 | 133 | 47.36% |
| DAL240607P00045000 | 2024-05-21 12:11PM EDT | 45.00 | 0.05 | 0.04 | 0.41 | 0.00 | - | 1 | 116 | 50.00% |
| DAL240607P00046000 | 2024-05-17 3:57PM EDT | 46.00 | 0.09 | 0.03 | 0.49 | 0.00 | - | 6 | 79 | 56.01% |
| DAL240607P00047000 | 2024-05-13 10:43AM EDT | 47.00 | 0.13 | 0.09 | 0.11 | 0.00 | - | 26 | 227 | 32.13% |
| DAL240607P00048000 | 2024-05-16 3:32PM EDT | 48.00 | 0.17 | 0.14 | 0.17 | 0.00 | - | 20 | 143 | 30.27% |
| DAL240607P00049000 | 2024-05-21 11:19AM EDT | 49.00 | 0.23 | 0.24 | 0.26 | +0.04 | +21.05% | 1 | 258 | 28.32% |
| DAL240607P00050000 | 2024-05-21 11:53AM EDT | 50.00 | 0.48 | 0.40 | 0.44 | +0.16 | +50.00% | 25 | 769 | 27.54% |
| DAL240607P00051000 | 2024-05-21 11:48AM EDT | 51.00 | 0.75 | 0.68 | 0.70 | +0.25 | +50.00% | 4 | 383 | 26.47% |
| DAL240607P00052000 | 2024-05-21 11:51AM EDT | 52.00 | 1.17 | 1.04 | 1.09 | +0.33 | +39.29% | 31 | 3,665 | 25.83% |
| DAL240607P00053000 | 2024-05-21 10:24AM EDT | 53.00 | 1.60 | 1.55 | 1.59 | +0.20 | +14.29% | 3 | 2,326 | 24.71% |
| DAL240607P00054000 | 2024-05-20 3:34PM EDT | 54.00 | 1.75 | 2.15 | 2.29 | 0.00 | - | 1 | 3,460 | 25.24% |
| DAL240607P00055000 | 2024-05-17 12:11PM EDT | 55.00 | 2.42 | 2.90 | 3.60 | 0.00 | - | 20 | 40 | 39.75% |
© 2024 Yahoo. Tutti i diritti riservati.