Italia markets open in 4 hours 35 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.757,40 -189,53 (-0,49%) EUR/USD
1,0864 +0,0005 (+0,04%) Bitcoin EUR
64.686,01 -638,18 (-0,98%) CMC Crypto 200
1.527,15 +38,61 (+2,59%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL251219C00020000 | 2024-03-21 11:03AM EDT | 20.00 | 26.39 | 26.50 | 31.00 | 0.00 | - | 1 | 135 | 0.00% |
| DAL251219C00023000 | 2024-03-28 1:11PM EDT | 23.00 | 26.60 | 26.20 | 30.60 | 0.00 | - | 1 | 30 | 55.47% |
| DAL251219C00025000 | 2024-03-27 3:44PM EDT | 25.00 | 24.50 | 25.90 | 27.60 | 0.00 | - | 2 | 75 | 36.38% |
| DAL251219C00028000 | 2024-05-17 1:26PM EDT | 28.00 | 27.10 | 24.60 | 29.00 | 0.00 | - | 1 | 98 | 55.12% |
| DAL251219C00030000 | 2024-04-26 10:04AM EDT | 30.00 | 22.12 | 23.45 | 25.85 | 0.00 | - | 1 | 220 | 58.28% |
| DAL251219C00033000 | 2024-05-16 10:02AM EDT | 33.00 | 23.10 | 21.40 | 24.50 | 0.00 | - | 1 | 1,230 | 51.79% |
| DAL251219C00035000 | 2024-05-01 12:02PM EDT | 35.00 | 18.70 | 18.55 | 21.90 | 0.00 | - | 1 | 463 | 53.04% |
| DAL251219C00037000 | 2024-05-06 3:34PM EDT | 37.00 | 19.90 | 18.30 | 21.40 | 0.00 | - | 6 | 391 | 56.74% |
| DAL251219C00040000 | 2024-05-17 2:37PM EDT | 40.00 | 17.15 | 15.65 | 18.75 | -0.30 | -1.72% | 1 | 258 | 51.43% |
| DAL251219C00042000 | 2024-05-09 10:41AM EDT | 42.00 | 15.69 | 15.25 | 17.15 | 0.00 | - | 3 | 1,699 | 48.77% |
| DAL251219C00045000 | 2024-05-10 1:31PM EDT | 45.00 | 13.93 | 13.05 | 14.75 | 0.00 | - | 6 | 432 | 44.74% |
| DAL251219C00047000 | 2024-05-10 1:31PM EDT | 47.00 | 12.58 | 12.05 | 14.95 | +0.12 | +0.96% | 2 | 388 | 49.67% |
| DAL251219C00050000 | 2024-05-21 10:11AM EDT | 50.00 | 11.10 | 10.35 | 11.70 | -0.45 | -3.90% | 4 | 926 | 41.60% |
| DAL251219C00052500 | 2024-05-13 1:49PM EDT | 52.50 | 10.60 | 9.45 | 10.75 | 0.00 | - | 11 | 193 | 41.91% |
| DAL251219C00055000 | 2024-05-21 10:58AM EDT | 55.00 | 8.55 | 7.85 | 8.80 | -0.32 | -3.61% | 4 | 231 | 38.00% |
| DAL251219C00057500 | 2024-05-17 9:54AM EDT | 57.50 | 7.80 | 6.70 | 7.55 | 0.00 | - | 5 | 130 | 36.54% |
| DAL251219C00060000 | 2024-05-14 3:38PM EDT | 60.00 | 7.15 | 5.65 | 7.35 | 0.00 | - | 10 | 691 | 38.78% |
| DAL251219C00065000 | 2024-05-20 10:21AM EDT | 65.00 | 5.10 | 4.60 | 5.35 | 0.00 | - | 1 | 142 | 36.24% |
| DAL251219C00070000 | 2024-05-21 12:49PM EDT | 70.00 | 3.56 | 3.40 | 3.90 | -0.34 | -8.72% | 1 | 321 | 34.67% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL251219P00020000 | 2024-05-20 12:06PM EDT | 20.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 131 | 644 | 51.22% |
| DAL251219P00023000 | 2024-05-16 9:35AM EDT | 23.00 | 0.43 | 0.10 | 0.64 | 0.00 | - | 20 | 462 | 45.26% |
| DAL251219P00025000 | 2024-05-15 2:36PM EDT | 25.00 | 0.49 | 0.25 | 0.76 | 0.00 | - | 2 | 176 | 43.04% |
| DAL251219P00028000 | 2024-05-20 3:47PM EDT | 28.00 | 0.70 | 0.65 | 0.76 | 0.00 | - | 2 | 8,266 | 37.40% |
| DAL251219P00030000 | 2024-05-09 3:29PM EDT | 30.00 | 0.98 | 0.81 | 1.09 | 0.00 | - | 2 | 514 | 37.62% |
| DAL251219P00033000 | 2024-05-17 3:42PM EDT | 33.00 | 1.27 | 1.13 | 1.30 | 0.00 | - | 3 | 2,779 | 34.33% |
| DAL251219P00035000 | 2024-05-16 10:15AM EDT | 35.00 | 1.46 | 1.16 | 1.75 | 0.00 | - | 20 | 2,105 | 34.44% |
| DAL251219P00037000 | 2024-05-21 9:46AM EDT | 37.00 | 1.92 | 1.73 | 2.14 | +0.09 | +4.92% | 1 | 1,078 | 33.59% |
| DAL251219P00040000 | 2024-05-17 12:09PM EDT | 40.00 | 2.46 | 2.35 | 2.62 | 0.00 | - | 2 | 631 | 31.20% |
| DAL251219P00042000 | 2024-05-07 11:25AM EDT | 42.00 | 3.18 | 2.85 | 3.10 | 0.00 | - | 1 | 206 | 30.23% |
| DAL251219P00045000 | 2024-05-15 11:51AM EDT | 45.00 | 3.95 | 3.75 | 4.05 | 0.00 | - | 1 | 248 | 29.29% |
| DAL251219P00047000 | 2024-04-25 9:59AM EDT | 47.00 | 6.30 | 3.85 | 4.75 | 0.00 | - | 3 | 200 | 28.56% |
| DAL251219P00050000 | 2024-05-15 3:24PM EDT | 50.00 | 5.70 | 4.60 | 5.95 | 0.00 | - | 6 | 157 | 27.49% |
| DAL251219P00052500 | 2024-05-15 1:45PM EDT | 52.50 | 6.83 | 6.00 | 7.95 | 0.00 | - | 1 | 23 | 29.94% |
| DAL251219P00055000 | 2024-05-15 3:24PM EDT | 55.00 | 7.92 | 6.85 | 8.25 | 0.00 | - | 6 | 91 | 25.32% |
| DAL251219P00057500 | 2024-03-19 12:23PM EDT | 57.50 | 14.95 | 12.00 | 12.30 | 0.00 | - | 1 | 1 | 34.60% |
| DAL251219P00060000 | 2024-01-25 1:35PM EDT | 60.00 | 20.55 | 18.25 | 19.20 | 0.00 | - | 2 | 3 | 52.60% |
| DAL251219P00065000 | 2023-12-11 2:14PM EDT | 65.00 | 24.55 | 25.50 | 27.40 | 0.00 | - | 1 | 0 | 68.32% |
| DAL251219P00070000 | 2023-11-30 1:30PM EDT | 70.00 | 33.20 | 28.70 | 30.65 | 0.00 | - | 1 | 0 | 65.99% |
© 2024 Yahoo. Tutti i diritti riservati.