Italia markets closed
Dow Jones
39.865,76 +58,99 (+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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240920C00020000 | 2024-04-10 9:48AM EDT | 20.00 | 28.75 | 30.70 | 34.70 | 0.00 | - | 7 | 7 | 101.07% |
| DAL240920C00022000 | 2024-01-23 12:59PM EDT | 22.00 | 17.00 | 20.40 | 21.05 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240920C00023000 | 2024-01-19 3:00PM EDT | 23.00 | 15.00 | 16.65 | 20.10 | 0.00 | - | 140 | 16 | 0.00% |
| DAL240920C00024000 | 2024-03-07 4:21PM EDT | 24.00 | 19.40 | 21.85 | 24.25 | 0.00 | - | 7 | 9 | 0.00% |
| DAL240920C00025000 | 2024-05-03 3:25PM EDT | 25.00 | 26.78 | 27.55 | 29.25 | 0.00 | - | 5 | 18 | 102.83% |
| DAL240920C00029000 | 2024-04-30 10:17AM EDT | 29.00 | 22.00 | 23.80 | 24.00 | 0.00 | - | 1 | 119 | 72.46% |
| DAL240920C00030000 | 2024-05-17 10:12AM EDT | 30.00 | 23.40 | 22.85 | 23.70 | 0.00 | - | 5 | 301 | 78.71% |
| DAL240920C00031000 | 2024-04-02 10:04AM EDT | 31.00 | 17.12 | 19.35 | 20.55 | 0.00 | - | 1 | 275 | 0.00% |
| DAL240920C00032000 | 2024-03-20 1:52PM EDT | 32.00 | 13.93 | 14.50 | 18.25 | 0.00 | - | 1 | 2,953 | 0.00% |
| DAL240920C00033000 | 2024-05-01 2:35PM EDT | 33.00 | 17.40 | 19.90 | 20.80 | 0.00 | - | 2 | 1,321 | 69.39% |
| DAL240920C00034000 | 2024-04-26 9:31AM EDT | 34.00 | 16.55 | 18.95 | 19.75 | 0.00 | - | 1 | 4,026 | 65.92% |
| DAL240920C00035000 | 2024-04-30 3:11PM EDT | 35.00 | 16.38 | 18.00 | 19.50 | 0.00 | - | 1 | 789 | 69.63% |
| DAL240920C00036000 | 2024-05-10 11:47AM EDT | 36.00 | 17.05 | 17.05 | 18.25 | 0.00 | - | 5 | 207 | 64.40% |
| DAL240920C00037000 | 2024-05-17 2:37PM EDT | 37.00 | 16.65 | 15.65 | 16.25 | 0.00 | - | 1 | 546 | 54.15% |
| DAL240920C00038000 | 2024-05-06 1:16PM EDT | 38.00 | 15.55 | 15.20 | 15.50 | 0.00 | - | 1 | 170 | 52.76% |
| DAL240920C00039000 | 2024-05-16 3:29PM EDT | 39.00 | 14.59 | 14.20 | 14.35 | 0.00 | - | 1 | 610 | 49.63% |
| DAL240920C00040000 | 2024-05-17 12:51PM EDT | 40.00 | 13.98 | 13.35 | 13.45 | 0.00 | - | 2 | 3,483 | 48.10% |
| DAL240920C00041000 | 2024-05-10 11:26AM EDT | 41.00 | 12.53 | 12.40 | 12.70 | 0.00 | - | 26 | 384 | 48.54% |
| DAL240920C00042000 | 2024-05-15 10:03AM EDT | 42.00 | 12.52 | 11.55 | 12.20 | 0.00 | - | 1 | 1,142 | 51.66% |
| DAL240920C00043000 | 2024-05-17 1:49PM EDT | 43.00 | 11.80 | 10.65 | 10.80 | 0.00 | - | 4 | 1,799 | 43.43% |
| DAL240920C00044000 | 2024-05-20 3:54PM EDT | 44.00 | 10.42 | 9.80 | 9.95 | 0.00 | - | 1 | 2,100 | 42.02% |
| DAL240920C00045000 | 2024-05-21 11:19AM EDT | 45.00 | 9.07 | 9.00 | 9.10 | -0.73 | -7.45% | 32 | 8,384 | 40.43% |
| DAL240920C00047000 | 2024-05-20 10:42AM EDT | 47.00 | 7.55 | 7.40 | 7.55 | -0.45 | -5.62% | 5 | 1,338 | 38.31% |
| DAL240920C00050000 | 2024-05-21 10:48AM EDT | 50.00 | 5.51 | 5.35 | 5.50 | -0.40 | -6.77% | 1 | 10,417 | 35.90% |
| DAL240920C00052500 | 2024-05-20 12:37PM EDT | 52.50 | 4.46 | 3.95 | 4.05 | 0.00 | - | 20 | 5,783 | 34.20% |
| DAL240920C00055000 | 2024-05-20 3:39PM EDT | 55.00 | 2.77 | 2.83 | 2.86 | -0.48 | -14.77% | 2 | 12,778 | 32.76% |
| DAL240920C00057500 | 2024-05-20 12:22PM EDT | 57.50 | 2.24 | 1.92 | 1.95 | 0.00 | - | 1 | 1,736 | 31.71% |
| DAL240920C00060000 | 2024-05-21 10:01AM EDT | 60.00 | 1.26 | 1.26 | 1.30 | -0.25 | -16.56% | 1 | 3,480 | 31.08% |
| DAL240920C00062500 | 2024-05-20 12:25PM EDT | 62.50 | 1.00 | 0.79 | 0.85 | 0.00 | - | 2 | 397 | 30.71% |
| DAL240920C00065000 | 2024-05-17 11:58AM EDT | 65.00 | 0.53 | 0.48 | 0.54 | -0.20 | -27.40% | 10 | 271 | 30.40% |
| DAL240920C00070000 | 2024-05-20 3:55PM EDT | 70.00 | 0.20 | 0.21 | 0.24 | -0.08 | -28.57% | 3 | 121 | 30.96% |
| DAL240920C00075000 | 2024-05-16 1:29PM EDT | 75.00 | 0.15 | 0.06 | 0.22 | 0.00 | - | 9 | 51 | 35.84% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240920P00020000 | 2024-04-19 3:44PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| DAL240920P00022000 | 2024-04-29 11:01AM EDT | 22.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 4 | 31 | 72.85% |
| DAL240920P00023000 | 2024-05-09 9:30AM EDT | 23.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 10 | 188 | 66.60% |
| DAL240920P00024000 | 2024-04-23 2:34PM EDT | 24.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 2 | 3 | 63.48% |
| DAL240920P00025000 | 2024-05-09 10:28AM EDT | 25.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 403 | 60.35% |
| DAL240920P00029000 | 2024-05-10 1:14PM EDT | 29.00 | 0.09 | 0.01 | 0.26 | 0.00 | - | 2 | 1,019 | 53.71% |
| DAL240920P00030000 | 2024-05-17 1:42PM EDT | 30.00 | 0.08 | 0.05 | 0.28 | 0.00 | - | 200 | 4,705 | 52.73% |
| DAL240920P00031000 | 2024-05-17 10:47AM EDT | 31.00 | 0.10 | 0.03 | 0.29 | 0.00 | - | 2 | 103 | 55.81% |
| DAL240920P00032000 | 2024-05-20 9:30AM EDT | 32.00 | 0.10 | 0.04 | 0.31 | 0.00 | - | 2 | 168 | 53.71% |
| DAL240920P00033000 | 2024-05-20 3:40PM EDT | 33.00 | 0.18 | 0.07 | 0.33 | 0.00 | - | 2 | 1,307 | 51.56% |
| DAL240920P00034000 | 2024-05-20 3:37PM EDT | 34.00 | 0.17 | 0.05 | 0.36 | 0.00 | - | 2 | 490 | 49.71% |
| DAL240920P00035000 | 2024-05-21 9:30AM EDT | 35.00 | 0.15 | 0.15 | 0.37 | -0.10 | -40.00% | 1 | 1,053 | 47.27% |
| DAL240920P00036000 | 2024-05-20 3:38PM EDT | 36.00 | 0.26 | 0.08 | 0.42 | 0.00 | - | 2 | 282 | 45.95% |
| DAL240920P00037000 | 2024-05-20 3:39PM EDT | 37.00 | 0.24 | 0.09 | 0.46 | 0.00 | - | 2 | 505 | 44.24% |
| DAL240920P00038000 | 2024-05-17 1:10PM EDT | 38.00 | 0.25 | 0.22 | 0.34 | 0.00 | - | 951 | 3,110 | 38.48% |
| DAL240920P00039000 | 2024-05-17 10:58AM EDT | 39.00 | 0.31 | 0.28 | 0.31 | 0.00 | - | 25 | 378 | 35.21% |
| DAL240920P00040000 | 2024-05-20 9:55AM EDT | 40.00 | 0.36 | 0.34 | 0.37 | 0.00 | - | 1 | 6,259 | 34.23% |
| DAL240920P00041000 | 2024-05-20 3:37PM EDT | 41.00 | 0.40 | 0.42 | 0.45 | 0.00 | - | 3 | 590 | 33.47% |
| DAL240920P00042000 | 2024-05-20 11:42AM EDT | 42.00 | 0.49 | 0.51 | 0.54 | 0.00 | - | 10 | 4,631 | 32.62% |
| DAL240920P00043000 | 2024-05-21 9:46AM EDT | 43.00 | 0.65 | 0.62 | 0.65 | +0.01 | +1.56% | 600 | 2,893 | 31.89% |
| DAL240920P00044000 | 2024-05-21 10:49AM EDT | 44.00 | 0.76 | 0.76 | 0.79 | +0.05 | +7.04% | 34 | 690 | 31.25% |
| DAL240920P00045000 | 2024-05-21 10:49AM EDT | 45.00 | 0.92 | 0.93 | 0.95 | 0.00 | - | 20 | 870 | 30.62% |
| DAL240920P00047000 | 2024-05-21 10:18AM EDT | 47.00 | 1.38 | 1.34 | 1.38 | +0.14 | +11.29% | 52 | 1,931 | 29.59% |
| DAL240920P00050000 | 2024-05-21 11:07AM EDT | 50.00 | 2.29 | 2.25 | 2.28 | +0.21 | +10.10% | 18 | 4,286 | 27.95% |
| DAL240920P00052500 | 2024-05-20 1:40PM EDT | 52.50 | 3.05 | 3.30 | 3.35 | 0.00 | - | 5 | 827 | 26.86% |
| DAL240920P00055000 | 2024-05-21 9:37AM EDT | 55.00 | 4.65 | 4.60 | 4.70 | +0.35 | +8.14% | 2 | 994 | 25.59% |
| DAL240920P00057500 | 2024-05-16 11:32AM EDT | 57.50 | 5.95 | 6.20 | 6.35 | 0.00 | - | 8 | 319 | 24.32% |
| DAL240920P00060000 | 2024-05-15 1:26PM EDT | 60.00 | 7.65 | 8.10 | 8.40 | 0.00 | - | 1 | 184 | 24.54% |
| DAL240920P00062500 | 2024-05-14 9:47AM EDT | 62.50 | 9.80 | 10.20 | 10.35 | 0.00 | - | 2 | 3 | 19.53% |
© 2024 Yahoo. Tutti i diritti riservati.