Italia markets closed
Dow Jones
39.866,21 +59,44 (+0,15%) Nasdaq
16.793,84 -1,04 (-0,01%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.708,67 +2.759,11 (+4,45%) CMC Crypto 200
1.526,53 +37,99 (+2,55%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:36AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240621C00018000 | 2024-04-12 10:34AM EDT | 18.00 | 28.35 | 34.40 | 36.20 | 0.00 | - | 1 | 120 | 270.61% |
| DAL240621C00020000 | 2024-03-13 11:20AM EDT | 20.00 | 23.83 | 25.65 | 27.25 | 0.00 | - | 6 | 428 | 0.00% |
| DAL240621C00021000 | 2024-02-22 11:51AM EDT | 21.00 | 21.25 | 23.70 | 24.95 | 0.00 | - | 1 | 178 | 0.00% |
| DAL240621C00022000 | 2024-04-03 11:28AM EDT | 22.00 | 24.92 | 29.20 | 29.40 | 0.00 | - | 1 | 200 | 0.00% |
| DAL240621C00023000 | 2024-04-04 2:00PM EDT | 23.00 | 24.85 | 27.60 | 30.35 | 0.00 | - | 2 | 577 | 217.87% |
| DAL240621C00024000 | 2024-04-19 10:08AM EDT | 24.00 | 24.80 | 27.70 | 30.05 | 0.00 | - | 2 | 106 | 178.32% |
| DAL240621C00025000 | 2024-05-02 10:27AM EDT | 25.00 | 25.65 | 27.35 | 28.05 | 0.00 | - | 5 | 1,036 | 156.64% |
| DAL240621C00027000 | 2024-05-02 10:21AM EDT | 27.00 | 23.55 | 25.45 | 25.75 | 0.00 | - | 1 | 147 | 133.79% |
| DAL240621C00028000 | 2024-04-15 2:36PM EDT | 28.00 | 18.85 | 24.20 | 26.95 | 0.00 | - | 10 | 805 | 183.74% |
| DAL240621C00029000 | 2024-05-14 10:37AM EDT | 29.00 | 24.15 | 23.50 | 23.65 | 0.00 | - | 29 | 51 | 119.14% |
| DAL240621C00030000 | 2024-05-15 10:26AM EDT | 30.00 | 23.55 | 22.50 | 22.95 | 0.00 | - | 1 | 905 | 124.51% |
| DAL240621C00031000 | 2024-05-15 1:33PM EDT | 31.00 | 22.45 | 21.50 | 21.65 | 0.00 | - | 2 | 77 | 107.42% |
| DAL240621C00032000 | 2024-05-15 1:45PM EDT | 32.00 | 21.44 | 20.50 | 20.60 | 0.00 | - | 5 | 3,602 | 99.80% |
| DAL240621C00033000 | 2024-04-22 1:12PM EDT | 33.00 | 16.08 | 19.50 | 20.50 | 0.00 | - | 4 | 972 | 121.00% |
| DAL240621C00034000 | 2024-05-13 9:53AM EDT | 34.00 | 20.00 | 18.55 | 18.65 | 0.00 | - | 5 | 799 | 92.87% |
| DAL240621C00035000 | 2024-05-20 2:38PM EDT | 35.00 | 18.32 | 17.50 | 17.70 | 0.00 | - | 2 | 2,451 | 87.70% |
| DAL240621C00036000 | 2024-05-09 9:59AM EDT | 36.00 | 16.40 | 16.55 | 16.70 | 0.00 | - | 1 | 746 | 84.08% |
| DAL240621C00037000 | 2024-05-20 10:21AM EDT | 37.00 | 16.01 | 15.40 | 15.85 | 0.00 | - | 1 | 1,260 | 79.10% |
| DAL240621C00038000 | 2024-05-20 9:31AM EDT | 38.00 | 15.00 | 14.50 | 14.65 | 0.00 | - | 1 | 661 | 71.19% |
| DAL240621C00039000 | 2024-05-20 3:38PM EDT | 39.00 | 14.32 | 13.55 | 13.70 | 0.00 | - | 1 | 1,530 | 69.24% |
| DAL240621C00040000 | 2024-05-20 1:56PM EDT | 40.00 | 13.36 | 12.60 | 12.70 | 0.00 | - | 77 | 3,397 | 65.63% |
| DAL240621C00041000 | 2024-05-20 10:29AM EDT | 41.00 | 12.10 | 11.55 | 11.75 | 0.00 | - | 1 | 1,804 | 60.94% |
| DAL240621C00042000 | 2024-05-16 10:49AM EDT | 42.00 | 11.24 | 10.60 | 10.75 | 0.00 | - | 2 | 7,344 | 57.23% |
| DAL240621C00043000 | 2024-05-21 9:54AM EDT | 43.00 | 9.70 | 9.60 | 9.75 | -0.09 | -0.92% | 1 | 2,802 | 52.54% |
| DAL240621C00045000 | 2024-05-21 10:56AM EDT | 45.00 | 7.78 | 7.65 | 7.80 | -0.62 | -7.38% | 7 | 10,444 | 47.31% |
| DAL240621C00047000 | 2024-05-21 11:10AM EDT | 47.00 | 5.78 | 5.80 | 5.95 | -0.72 | -11.08% | 7 | 5,670 | 41.41% |
| DAL240621C00050000 | 2024-05-21 11:13AM EDT | 50.00 | 3.30 | 3.30 | 3.35 | -0.65 | -16.46% | 32 | 17,865 | 32.86% |
| DAL240621C00052500 | 2024-05-21 11:11AM EDT | 52.50 | 1.72 | 1.76 | 1.78 | -0.42 | -19.63% | 66 | 17,737 | 30.27% |
| DAL240621C00055000 | 2024-05-21 11:06AM EDT | 55.00 | 0.76 | 0.74 | 0.78 | -0.28 | -26.92% | 178 | 78,591 | 28.66% |
| DAL240621C00057500 | 2024-05-21 9:40AM EDT | 57.50 | 0.30 | 0.26 | 0.30 | -0.12 | -28.57% | 2 | 3,185 | 28.37% |
| DAL240621C00060000 | 2024-05-21 9:42AM EDT | 60.00 | 0.10 | 0.10 | 0.12 | -0.06 | -37.50% | 19 | 33,662 | 29.40% |
| DAL240621C00062500 | 2024-05-17 2:27PM EDT | 62.50 | 0.07 | 0.01 | 0.14 | 0.00 | - | 54 | 433 | 37.11% |
| DAL240621C00065000 | 2024-05-21 9:31AM EDT | 65.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 18 | 1,526 | 35.16% |
| DAL240621C00070000 | 2024-05-20 10:52AM EDT | 70.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 10 | 1,328 | 46.29% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240621P00018000 | 2024-04-08 10:49AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,857 | 143.75% |
| DAL240621P00020000 | 2024-04-03 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 826 | 50.00% |
| DAL240621P00021000 | 2024-01-26 4:53PM EDT | 21.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 43 | 344 | 153.13% |
| DAL240621P00022000 | 2024-02-23 11:19AM EDT | 22.00 | 0.04 | 0.00 | 0.61 | 0.00 | - | 50 | 111 | 171.68% |
| DAL240621P00023000 | 2024-03-20 2:30PM EDT | 23.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 517 | 118.75% |
| DAL240621P00024000 | 2024-03-21 12:24PM EDT | 24.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 58 | 116.41% |
| DAL240621P00025000 | 2024-04-26 1:24PM EDT | 25.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 4 | 1,908 | 165.43% |
| DAL240621P00027000 | 2024-04-17 9:57AM EDT | 27.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 438 | 100.39% |
| DAL240621P00028000 | 2024-05-03 2:09PM EDT | 28.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1,179 | 100.78% |
| DAL240621P00029000 | 2024-05-10 2:04PM EDT | 29.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 1,346 | 95.70% |
| DAL240621P00030000 | 2024-05-15 10:38AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 8,692 | 91.02% |
| DAL240621P00031000 | 2024-05-13 10:28AM EDT | 31.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1,008 | 5,224 | 82.03% |
| DAL240621P00032000 | 2024-05-07 3:35PM EDT | 32.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 1 | 5,327 | 85.16% |
| DAL240621P00033000 | 2024-05-13 9:30AM EDT | 33.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 15 | 2,008 | 67.58% |
| DAL240621P00034000 | 2024-05-02 11:35AM EDT | 34.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 1 | 773 | 75.98% |
| DAL240621P00035000 | 2024-05-20 10:57AM EDT | 35.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 10 | 4,560 | 62.11% |
| DAL240621P00036000 | 2024-05-17 3:19PM EDT | 36.00 | 0.20 | 0.01 | 0.20 | 0.00 | - | 5 | 463 | 67.77% |
| DAL240621P00037000 | 2024-05-16 1:27PM EDT | 37.00 | 0.03 | 0.01 | 0.41 | 0.00 | - | 10 | 3,278 | 72.36% |
| DAL240621P00038000 | 2024-05-16 11:51AM EDT | 38.00 | 0.25 | 0.01 | 0.46 | 0.00 | - | 1 | 1,962 | 69.34% |
| DAL240621P00039000 | 2024-05-17 2:04PM EDT | 39.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 2 | 1,314 | 56.06% |
| DAL240621P00040000 | 2024-05-20 1:26PM EDT | 40.00 | 0.07 | 0.02 | 0.23 | 0.00 | - | 5 | 3,382 | 52.73% |
| DAL240621P00041000 | 2024-05-15 12:11PM EDT | 41.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | 40 | 1,332 | 56.45% |
| DAL240621P00042000 | 2024-05-16 3:47PM EDT | 42.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 2 | 2,413 | 41.02% |
| DAL240621P00043000 | 2024-05-20 10:13AM EDT | 43.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 3 | 2,880 | 38.09% |
| DAL240621P00045000 | 2024-05-21 10:01AM EDT | 45.00 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 9 | 5,648 | 33.20% |
| DAL240621P00047000 | 2024-05-21 10:16AM EDT | 47.00 | 0.23 | 0.22 | 0.25 | +0.03 | +15.00% | 4 | 6,602 | 30.18% |
| DAL240621P00050000 | 2024-05-21 11:04AM EDT | 50.00 | 0.72 | 0.71 | 0.72 | +0.13 | +22.03% | 39 | 9,053 | 26.81% |
| DAL240621P00052500 | 2024-05-21 11:15AM EDT | 52.50 | 1.64 | 1.59 | 1.63 | +0.24 | +17.14% | 125 | 3,888 | 24.78% |
| DAL240621P00055000 | 2024-05-21 9:54AM EDT | 55.00 | 3.09 | 3.15 | 3.20 | +0.45 | +17.05% | 100 | 979 | 23.41% |
| DAL240621P00057500 | 2024-05-16 11:08AM EDT | 57.50 | 4.65 | 4.40 | 5.30 | 0.00 | - | 1 | 272 | 21.68% |
| DAL240621P00060000 | 2024-05-07 9:45AM EDT | 60.00 | 7.72 | 7.55 | 7.65 | 0.00 | - | 3 | 3 | 0.00% |
| DAL240621P00065000 | 2024-05-21 10:05AM EDT | 65.00 | 12.65 | 12.50 | 12.65 | -5.60 | -30.68% | 1 | 0 | 0.00% |
| DAL240621P00070000 | 2023-10-18 10:58AM EDT | 70.00 | 36.90 | 31.65 | 36.40 | 0.00 | - | 1 | 0 | 352.05% |
© 2024 Yahoo. Tutti i diritti riservati.