Italia markets closed
Dow Jones
39.889,46 +82,69 (+0,21%) Nasdaq
16.834,83 +39,96 (+0,24%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
63.925,51 -308,66 (-0,48%) CMC Crypto 200
1.507,43 +18,89 (+1,27%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:55PM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524C00030000 | 2024-05-17 11:23AM EDT | 30.00 | 23.10 | 22.50 | 22.60 | 0.00 | - | 2 | 2 | 301.95% |
| DAL240524C00035000 | 2024-05-14 9:38AM EDT | 35.00 | 18.35 | 17.50 | 17.60 | 0.00 | - | - | 3 | 228.91% |
| DAL240524C00036000 | 2024-05-15 10:13AM EDT | 36.00 | 17.35 | 16.20 | 16.60 | 0.00 | - | - | 2 | 167.97% |
| DAL240524C00039000 | 2024-05-20 9:59AM EDT | 39.00 | 13.75 | 13.50 | 13.95 | 0.00 | - | 11 | 11 | 204.10% |
| DAL240524C00039500 | 2024-05-15 10:12AM EDT | 39.50 | 13.90 | 13.00 | 13.10 | 0.00 | - | - | 1 | 169.92% |
| DAL240524C00040000 | 2024-04-16 11:55AM EDT | 40.00 | 6.85 | 12.70 | 13.80 | 0.00 | - | - | 0 | 245.90% |
| DAL240524C00041000 | 2024-05-15 10:20AM EDT | 41.00 | 12.35 | 10.90 | 12.00 | 0.00 | - | 1 | 5 | 131.25% |
| DAL240524C00041500 | 2024-05-13 1:04PM EDT | 41.50 | 11.95 | 11.00 | 11.20 | 0.00 | - | 5 | 5 | 153.13% |
| DAL240524C00042000 | 2024-05-20 9:43AM EDT | 42.00 | 10.85 | 10.50 | 10.60 | 0.00 | - | 1 | 73 | 139.45% |
| DAL240524C00042500 | 2024-05-14 12:55PM EDT | 42.50 | 10.70 | 10.00 | 10.35 | 0.00 | - | 2 | 3 | 150.39% |
| DAL240524C00043000 | 2024-05-17 3:15PM EDT | 43.00 | 9.90 | 9.50 | 9.95 | 0.00 | - | 1 | 32 | 149.61% |
| DAL240524C00044000 | 2024-05-15 3:22PM EDT | 44.00 | 9.25 | 8.50 | 9.60 | 0.00 | - | 1 | 22 | 166.21% |
| DAL240524C00044500 | 2024-05-15 10:19AM EDT | 44.50 | 8.90 | 8.00 | 8.80 | 0.00 | - | - | 17 | 146.19% |
| DAL240524C00045000 | 2024-05-20 3:49PM EDT | 45.00 | 8.10 | 7.35 | 7.60 | 0.00 | - | 2 | 291 | 92.58% |
| DAL240524C00045500 | 2024-05-10 12:46PM EDT | 45.50 | 7.03 | 7.00 | 7.15 | 0.00 | - | 1 | 0 | 100.78% |
| DAL240524C00046000 | 2024-05-14 9:38AM EDT | 46.00 | 7.40 | 6.50 | 6.60 | 0.00 | - | 3 | 26 | 91.80% |
| DAL240524C00046500 | 2024-05-16 3:07PM EDT | 46.50 | 6.40 | 6.00 | 6.15 | 0.00 | - | 1 | 2 | 88.87% |
| DAL240524C00047000 | 2024-05-21 11:47AM EDT | 47.00 | 5.21 | 5.50 | 5.65 | -0.98 | -15.83% | 2 | 76 | 82.81% |
| DAL240524C00047500 | 2024-05-20 3:50PM EDT | 47.50 | 5.58 | 5.00 | 5.60 | 0.00 | - | 1 | 2 | 96.09% |
| DAL240524C00048000 | 2024-05-17 2:54PM EDT | 48.00 | 4.92 | 4.50 | 4.75 | 0.00 | - | 1 | 105 | 75.29% |
| DAL240524C00048500 | 2024-05-17 10:40AM EDT | 48.50 | 4.40 | 4.00 | 4.90 | 0.00 | - | 1 | 9 | 92.38% |
| DAL240524C00049000 | 2024-05-20 3:29PM EDT | 49.00 | 4.25 | 3.50 | 3.65 | 0.00 | - | 2 | 121 | 58.40% |
| DAL240524C00049500 | 2024-05-17 11:59AM EDT | 49.50 | 3.80 | 2.69 | 3.15 | 0.00 | - | 1 | 24 | 57.81% |
| DAL240524C00050000 | 2024-05-21 2:46PM EDT | 50.00 | 2.48 | 2.56 | 2.64 | -0.70 | -22.01% | 73 | 343 | 50.39% |
| DAL240524C00051000 | 2024-05-21 2:24PM EDT | 51.00 | 1.64 | 1.64 | 1.71 | -0.51 | -23.72% | 46 | 180 | 40.33% |
| DAL240524C00052000 | 2024-05-21 3:33PM EDT | 52.00 | 0.90 | 0.91 | 0.94 | -0.43 | -32.33% | 571 | 1,352 | 34.38% |
| DAL240524C00053000 | 2024-05-21 3:31PM EDT | 53.00 | 0.37 | 0.37 | 0.39 | -0.28 | -43.08% | 1,212 | 3,392 | 30.18% |
| DAL240524C00054000 | 2024-05-21 3:31PM EDT | 54.00 | 0.11 | 0.11 | 0.13 | -0.20 | -64.52% | 403 | 6,521 | 29.00% |
| DAL240524C00055000 | 2024-05-21 3:15PM EDT | 55.00 | 0.06 | 0.03 | 0.04 | -0.06 | -50.00% | 106 | 1,264 | 29.69% |
| DAL240524C00056000 | 2024-05-21 12:56PM EDT | 56.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 25 | 560 | 35.94% |
| DAL240524C00057000 | 2024-05-21 11:58AM EDT | 57.00 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 1 | 198 | 51.17% |
| DAL240524C00058000 | 2024-05-20 1:36PM EDT | 58.00 | 0.01 | 0.01 | 0.40 | 0.00 | - | 3 | 40 | 75.98% |
| DAL240524C00059000 | 2024-05-20 10:36AM EDT | 59.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 8 | 55 | 100.98% |
| DAL240524C00060000 | 2024-05-21 11:10AM EDT | 60.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 199 | 340 | 65.63% |
| DAL240524C00061000 | 2024-05-21 2:59PM EDT | 61.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 15 | 405 | 67.19% |
| DAL240524C00062000 | 2024-05-20 10:40AM EDT | 62.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 31 | 127.93% |
| DAL240524C00065000 | 2024-05-21 9:30AM EDT | 65.00 | 1.82 | 0.00 | 0.75 | +1.81 | +100.56% | 1 | 158 | 152.34% |
| DAL240524C00070000 | 2024-05-06 3:03PM EDT | 70.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | - | 2 | 188.87% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524P00035000 | 2024-05-10 1:41PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 175 | 251 | 165.63% |
| DAL240524P00036000 | 2024-05-14 3:25PM EDT | 36.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 550 | 1,333 | 154.69% |
| DAL240524P00037000 | 2024-04-22 12:48PM EDT | 37.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 9 | 145.31% |
| DAL240524P00038000 | 2024-05-15 1:30PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 289 | 458 | 112.50% |
| DAL240524P00038500 | 2024-05-16 10:00AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 328 | 106.25% |
| DAL240524P00039000 | 2024-05-16 11:01AM EDT | 39.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 51 | 112 | 125.00% |
| DAL240524P00039500 | 2024-05-16 11:31AM EDT | 39.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1,308 | 120.31% |
| DAL240524P00040000 | 2024-05-16 11:48AM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 216 | 115.63% |
| DAL240524P00040500 | 2024-05-16 11:48AM EDT | 40.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 145 | 110.94% |
| DAL240524P00041000 | 2024-05-16 11:48AM EDT | 41.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 62 | 106.25% |
| DAL240524P00041500 | 2024-05-16 11:55AM EDT | 41.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 19 | 101.56% |
| DAL240524P00042000 | 2024-05-17 10:33AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,031 | 85.94% |
| DAL240524P00042500 | 2024-05-17 1:07PM EDT | 42.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 780 | 780 | 92.19% |
| DAL240524P00043000 | 2024-05-17 10:48AM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 451 | 573 | 81.25% |
| DAL240524P00044000 | 2024-05-17 1:33PM EDT | 44.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 5 | 264 | 73.44% |
| DAL240524P00045000 | 2024-05-21 12:17PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 463 | 300 | 64.84% |
| DAL240524P00045500 | 2024-05-21 2:32PM EDT | 45.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 300 | 425 | 57.81% |
| DAL240524P00046000 | 2024-05-21 3:29PM EDT | 46.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 451 | 1,272 | 59.38% |
| DAL240524P00046500 | 2024-05-20 10:26AM EDT | 46.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 16 | 185 | 58.59% |
| DAL240524P00047000 | 2024-05-20 10:34AM EDT | 47.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 253 | 53.91% |
| DAL240524P00047500 | 2024-05-20 11:36AM EDT | 47.50 | 0.03 | 0.01 | 0.08 | 0.00 | - | 10 | 180 | 53.13% |
| DAL240524P00048000 | 2024-05-20 11:20AM EDT | 48.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 524 | 49.61% |
| DAL240524P00048500 | 2024-05-21 10:38AM EDT | 48.50 | 0.05 | 0.01 | 0.08 | -0.08 | -61.54% | 1 | 84 | 49.41% |
| DAL240524P00049000 | 2024-05-20 3:55PM EDT | 49.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 41 | 635 | 46.68% |
| DAL240524P00049500 | 2024-05-20 11:43AM EDT | 49.50 | 0.04 | 0.02 | 0.07 | 0.00 | - | 152 | 370 | 37.70% |
| DAL240524P00050000 | 2024-05-21 3:05PM EDT | 50.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 74 | 434 | 29.88% |
| DAL240524P00051000 | 2024-05-21 3:20PM EDT | 51.00 | 0.12 | 0.12 | 0.13 | +0.03 | +33.33% | 458 | 375 | 26.37% |
| DAL240524P00052000 | 2024-05-21 3:35PM EDT | 52.00 | 0.35 | 0.34 | 0.37 | +0.06 | +20.69% | 781 | 2,275 | 24.22% |
| DAL240524P00053000 | 2024-05-21 3:16PM EDT | 53.00 | 0.81 | 0.82 | 0.84 | +0.12 | +17.39% | 195 | 4,189 | 20.22% |
| DAL240524P00054000 | 2024-05-21 3:23PM EDT | 54.00 | 1.61 | 1.54 | 1.59 | +0.44 | +37.61% | 59 | 3,626 | 0.00% |
| DAL240524P00055000 | 2024-05-21 1:51PM EDT | 55.00 | 2.75 | 2.34 | 2.56 | +0.72 | +35.47% | 27 | 145 | 0.00% |
| DAL240524P00056000 | 2024-05-16 3:52PM EDT | 56.00 | 3.40 | 3.20 | 3.55 | 0.00 | - | 12 | 46 | 0.00% |
| DAL240524P00057000 | 2024-04-30 1:42PM EDT | 57.00 | 6.75 | 3.45 | 4.55 | 0.00 | - | - | 0 | 0.00% |
| DAL240524P00059000 | 2024-05-13 12:01PM EDT | 59.00 | 5.65 | 6.10 | 6.55 | 0.00 | - | 11 | 0 | 0.00% |
| DAL240524P00063000 | 2024-05-15 9:46AM EDT | 63.00 | 9.50 | 10.45 | 10.55 | 0.00 | - | - | 2 | 0.00% |
| DAL240524P00065000 | 2024-05-20 12:57PM EDT | 65.00 | 11.85 | 11.05 | 12.55 | 0.00 | - | 8 | 6 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.