Italia markets open in 6 hours 40 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.800,46 -146,47 (-0,38%) EUR/USD
1,0860 +0,0001 (+0,01%) Bitcoin EUR
64.644,01 -1.448,05 (-2,19%) CMC Crypto 200
1.525,86 +37,32 (+2,51%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL241220C00025000 | 2024-04-24 11:27AM EDT | 25.00 | 24.00 | 26.35 | 29.65 | 0.00 | - | - | 2 | 71.05% |
| DAL241220C00030000 | 2024-04-19 3:37PM EDT | 30.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
| DAL241220C00035000 | 2024-05-16 9:42AM EDT | 35.00 | 19.19 | 17.90 | 19.60 | 0.00 | - | 1 | 15 | 53.81% |
| DAL241220C00038000 | 2024-05-21 1:13PM EDT | 38.00 | 15.76 | 13.95 | 17.15 | -1.26 | -7.40% | 1 | 6 | 60.13% |
| DAL241220C00039000 | 2024-05-21 1:14PM EDT | 39.00 | 14.93 | 13.05 | 16.05 | +3.28 | +28.15% | 1 | 1 | 56.14% |
| DAL241220C00040000 | 2024-04-26 12:11PM EDT | 40.00 | 11.95 | 13.10 | 14.20 | 0.00 | - | 1 | 8 | 45.14% |
| DAL241220C00041000 | 2024-05-16 11:20AM EDT | 41.00 | 14.03 | 12.50 | 14.85 | 0.00 | - | 10 | 18 | 57.13% |
| DAL241220C00042000 | 2024-05-20 11:18AM EDT | 42.00 | 13.35 | 11.50 | 13.45 | 0.00 | - | 1 | 63 | 50.71% |
| DAL241220C00043000 | 2024-05-16 11:48AM EDT | 43.00 | 12.52 | 11.60 | 11.75 | 0.00 | - | 1 | 545 | 41.97% |
| DAL241220C00044000 | 2024-04-30 1:19PM EDT | 44.00 | 9.61 | 10.15 | 11.95 | 0.00 | - | 1 | 19 | 48.73% |
| DAL241220C00045000 | 2024-05-17 10:29AM EDT | 45.00 | 10.80 | 9.90 | 10.25 | 0.00 | - | 3 | 163 | 40.38% |
| DAL241220C00046000 | 2024-05-16 3:40PM EDT | 46.00 | 9.82 | 8.90 | 10.35 | 0.00 | - | 19 | 238 | 45.61% |
| DAL241220C00047000 | 2024-05-21 3:21PM EDT | 47.00 | 8.90 | 8.70 | 9.80 | -0.40 | -4.30% | 800 | 348 | 45.70% |
| DAL241220C00048000 | 2024-05-16 12:30PM EDT | 48.00 | 8.80 | 8.05 | 9.15 | +0.70 | +8.64% | 900 | 23 | 44.93% |
| DAL241220C00049000 | 2024-05-17 9:57AM EDT | 49.00 | 8.05 | 7.40 | 7.55 | 0.00 | - | 1 | 13 | 37.68% |
| DAL241220C00050000 | 2024-05-21 11:33AM EDT | 50.00 | 6.95 | 6.80 | 6.95 | -0.29 | -4.01% | 1 | 277 | 37.13% |
| DAL241220C00052500 | 2024-05-16 3:58PM EDT | 52.50 | 5.87 | 5.45 | 5.55 | 0.00 | - | 33 | 397 | 35.72% |
| DAL241220C00055000 | 2024-05-21 3:45PM EDT | 55.00 | 4.45 | 3.30 | 4.40 | -0.40 | -8.25% | 7 | 260 | 34.85% |
| DAL241220C00057500 | 2024-05-21 12:28PM EDT | 57.50 | 3.25 | 3.30 | 3.40 | -0.50 | -13.33% | 137 | 3,215 | 33.89% |
| DAL241220C00060000 | 2024-05-21 10:45AM EDT | 60.00 | 2.61 | 2.48 | 2.57 | -0.30 | -10.31% | 1 | 281 | 33.01% |
| DAL241220C00062500 | 2024-05-20 9:50AM EDT | 62.50 | 2.13 | 1.86 | 1.92 | 0.00 | - | 1 | 3 | 32.35% |
| DAL241220C00065000 | 2024-05-20 12:52PM EDT | 65.00 | 1.42 | 1.38 | 1.42 | -0.19 | -11.80% | 1 | 281 | 31.85% |
| DAL241220C00070000 | 2024-05-21 2:53PM EDT | 70.00 | 0.75 | 0.73 | 0.77 | -0.40 | -34.78% | 5 | 924 | 31.32% |
| DAL241220C00075000 | 2024-05-21 2:53PM EDT | 75.00 | 0.41 | 0.39 | 0.53 | -0.10 | -19.61% | 5 | 7 | 32.96% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL241220P00025000 | 2024-04-22 3:16PM EDT | 25.00 | 0.23 | 0.00 | 2.22 | 0.00 | - | - | 0 | 78.47% |
| DAL241220P00030000 | 2024-05-17 10:55AM EDT | 30.00 | 0.20 | 0.00 | 2.31 | 0.00 | - | 2 | 1 | 62.99% |
| DAL241220P00035000 | 2024-05-21 2:53PM EDT | 35.00 | 0.38 | 0.36 | 0.44 | -0.01 | -2.56% | 5 | 245 | 37.33% |
| DAL241220P00038000 | 2024-05-21 10:35AM EDT | 38.00 | 0.59 | 0.57 | 1.03 | +0.04 | +7.27% | 1 | 82 | 39.87% |
| DAL241220P00039000 | 2024-05-13 12:47PM EDT | 39.00 | 0.79 | 0.67 | 0.74 | 0.00 | - | 25 | 29 | 33.69% |
| DAL241220P00040000 | 2024-05-21 2:53PM EDT | 40.00 | 0.82 | 0.78 | 0.86 | -0.11 | -11.83% | 5 | 138 | 33.08% |
| DAL241220P00041000 | 2024-05-14 12:13PM EDT | 41.00 | 1.05 | 0.92 | 1.00 | 0.00 | - | 5 | 8 | 32.52% |
| DAL241220P00042000 | 2024-05-14 3:06PM EDT | 42.00 | 1.19 | 1.08 | 1.18 | 0.00 | - | 1 | 24 | 32.20% |
| DAL241220P00043000 | 2024-05-14 3:33PM EDT | 43.00 | 1.40 | 1.27 | 1.36 | 0.00 | - | 501 | 1,048 | 31.64% |
| DAL241220P00044000 | 2024-05-02 10:30AM EDT | 44.00 | 2.17 | 1.48 | 1.56 | 0.00 | - | 10 | 640 | 31.09% |
| DAL241220P00045000 | 2024-05-21 10:17AM EDT | 45.00 | 1.80 | 1.71 | 1.80 | +0.18 | +11.11% | 51 | 156 | 30.68% |
| DAL241220P00046000 | 2024-05-16 3:07PM EDT | 46.00 | 2.03 | 1.98 | 2.07 | 0.00 | - | 10 | 40 | 30.30% |
| DAL241220P00047000 | 2024-05-17 10:43AM EDT | 47.00 | 2.25 | 2.27 | 2.36 | 0.00 | - | 2 | 36 | 29.86% |
| DAL241220P00048000 | 2024-05-21 11:16AM EDT | 48.00 | 2.70 | 2.60 | 2.67 | +0.08 | +3.05% | 2 | 26 | 29.36% |
| DAL241220P00049000 | 2024-05-17 10:29AM EDT | 49.00 | 2.90 | 2.95 | 3.05 | 0.00 | - | 5 | 59 | 29.13% |
| DAL241220P00050000 | 2024-05-20 1:00PM EDT | 50.00 | 3.10 | 3.30 | 3.45 | 0.00 | - | 2 | 61 | 28.81% |
| DAL241220P00052500 | 2024-05-20 12:12PM EDT | 52.50 | 4.15 | 4.40 | 4.55 | 0.00 | - | 14 | 61 | 27.72% |
| DAL241220P00055000 | 2024-05-17 10:06AM EDT | 55.00 | 5.75 | 5.70 | 5.85 | +0.10 | +1.77% | 6 | 135 | 26.53% |
| DAL241220P00057500 | 2024-05-15 3:04PM EDT | 57.50 | 6.95 | 7.20 | 7.35 | 0.00 | - | 10 | 119 | 25.20% |
| DAL241220P00060000 | 2024-05-20 10:13AM EDT | 60.00 | 8.65 | 7.95 | 9.10 | 0.00 | - | 36 | 123 | 24.04% |
| DAL241220P00062500 | 2024-05-16 12:36PM EDT | 62.50 | 10.55 | 10.85 | 11.90 | 0.00 | - | - | 2 | 30.14% |
| DAL241220P00065000 | 2024-05-16 12:20PM EDT | 65.00 | 12.50 | 12.95 | 13.90 | 0.00 | - | 1 | 158 | 29.32% |
© 2024 Yahoo. Tutti i diritti riservati.