Italia markets close in 2 hours 30 minutes
FTSE MIB
34.800,02 +307,61 (+0,89%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
76,75 -0,24 (-0,31%) Bitcoin EUR
64.229,71 +1.644,46 (+2,63%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240614C00030000 | 2024-05-10 1:48PM EDT | 30.00 | 22.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DAL240614C00044000 | 2024-05-20 10:26AM EDT | 44.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| DAL240614C00045000 | 2024-05-29 1:59PM EDT | 45.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| DAL240614C00046000 | 2024-05-31 11:40AM EDT | 46.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| DAL240614C00047000 | 2024-05-31 12:35PM EDT | 47.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| DAL240614C00048000 | 2024-05-31 3:54PM EDT | 48.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| DAL240614C00048500 | 2024-05-30 2:04PM EDT | 48.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 4 | 115 | 0.00% |
| DAL240614C00049000 | 2024-05-31 1:06PM EDT | 49.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| DAL240614C00049500 | 2024-05-31 2:25PM EDT | 49.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 10 | 103 | 0.00% |
| DAL240614C00050000 | 2024-05-31 3:53PM EDT | 50.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 85 | 169 | 0.00% |
| DAL240614C00051000 | 2024-05-31 3:43PM EDT | 51.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 175 | 246 | 0.00% |
| DAL240614C00052000 | 2024-05-31 3:43PM EDT | 52.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 21 | 205 | 3.13% |
| DAL240614C00053000 | 2024-05-31 3:56PM EDT | 53.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 102 | 269 | 6.25% |
| DAL240614C00054000 | 2024-05-31 3:41PM EDT | 54.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 93 | 202 | 6.25% |
| DAL240614C00055000 | 2024-05-31 1:20PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 537 | 12.50% |
| DAL240614C00056000 | 2024-05-30 10:27AM EDT | 56.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 76 | 12.50% |
| DAL240614C00057000 | 2024-05-30 10:28AM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 12.50% |
| DAL240614C00058000 | 2024-05-31 11:00AM EDT | 58.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 12.50% |
| DAL240614C00059000 | 2024-05-29 9:36AM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 84 | 25.00% |
| DAL240614C00060000 | 2024-05-31 11:00AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 25.00% |
| DAL240614C00061000 | 2024-05-28 10:14AM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 25.00% |
| DAL240614C00062000 | 2024-05-23 12:13PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 67 | 25.00% |
| DAL240614C00063000 | 2024-05-29 1:08PM EDT | 63.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| DAL240614C00064000 | 2024-05-21 3:23PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| DAL240614C00065000 | 2024-05-31 3:46PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 25.00% |
| DAL240614C00070000 | 2024-05-28 3:06PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240614P00030000 | 2024-05-29 9:30AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| DAL240614P00040000 | 2024-05-29 3:54PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,000 | 25.00% |
| DAL240614P00041000 | 2024-05-30 10:24AM EDT | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 8 | 25.00% |
| DAL240614P00042000 | 2024-05-30 10:55AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 154 | 25.00% |
| DAL240614P00043000 | 2024-05-30 10:21AM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 64 | 25.00% |
| DAL240614P00044000 | 2024-05-30 3:38PM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 28 | 178 | 25.00% |
| DAL240614P00045000 | 2024-05-31 2:37PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 12.50% |
| DAL240614P00046000 | 2024-05-31 11:18AM EDT | 46.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| DAL240614P00047000 | 2024-05-30 1:34PM EDT | 47.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 263 | 12.50% |
| DAL240614P00047500 | 2024-05-31 11:01AM EDT | 47.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 12.50% |
| DAL240614P00048000 | 2024-05-31 3:45PM EDT | 48.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 791 | 6.25% |
| DAL240614P00048500 | 2024-05-31 3:32PM EDT | 48.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 6.25% |
| DAL240614P00049000 | 2024-05-31 3:56PM EDT | 49.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 340 | 6.25% |
| DAL240614P00049500 | 2024-05-31 2:31PM EDT | 49.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 6.25% |
| DAL240614P00050000 | 2024-05-31 3:32PM EDT | 50.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 9 | 1,578 | 3.13% |
| DAL240614P00051000 | 2024-05-31 3:41PM EDT | 51.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 142 | 2,929 | 0.10% |
| DAL240614P00052000 | 2024-05-31 2:46PM EDT | 52.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 23 | 223 | 0.00% |
| DAL240614P00053000 | 2024-05-29 9:37AM EDT | 53.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 0.00% |
| DAL240614P00054000 | 2024-05-23 11:14AM EDT | 54.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DAL240614P00055000 | 2024-05-23 11:45AM EDT | 55.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DAL240614P00057000 | 2024-05-14 3:39PM EDT | 57.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DAL240614P00070000 | 2024-05-29 9:30AM EDT | 70.00 | 20.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.