Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,24 -0,69 (-0,84%) Bitcoin EUR
56.768,95 -3.051,48 (-5,10%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:40.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503C00040000 | 2024-04-29 9:51AM EDT | 2024-05-03 | 10.00 | 8.25 | 12.15 | 0.00 | - | 1 | 3 | 130.86% |
| DAL240510C00040000 | 2024-04-19 1:55PM EDT | 2024-05-10 | 8.27 | 8.30 | 12.15 | 0.00 | - | 1 | 7 | 81.84% |
| DAL240517C00040000 | 2024-04-29 10:55AM EDT | 2024-05-17 | 10.50 | 9.20 | 11.95 | 0.00 | - | 10 | 134 | 86.13% |
| DAL240524C00040000 | 2024-04-16 11:55AM EDT | 2024-05-24 | 6.85 | 8.40 | 12.00 | 0.00 | - | - | 4 | 52.34% |
| DAL240531C00040000 | 2024-04-26 3:04PM EDT | 2024-05-31 | 9.89 | 8.20 | 12.40 | 0.00 | - | 2 | 4 | 52.44% |
| DAL240621C00040000 | 2024-04-30 2:59PM EDT | 2024-06-21 | 10.80 | 9.40 | 12.00 | +0.45 | +4.35% | 23 | 3,535 | 53.71% |
| DAL240920C00040000 | 2024-04-30 12:58PM EDT | 2024-09-20 | 11.60 | 9.45 | 12.20 | +0.30 | +2.65% | 4 | 3,399 | 52.12% |
| DAL241220C00040000 | 2024-04-26 12:11PM EDT | 2024-12-20 | 11.95 | 11.25 | 12.80 | 0.00 | - | 1 | 8 | 46.05% |
| DAL250117C00040000 | 2024-04-29 3:55PM EDT | 2025-01-17 | 13.00 | 12.30 | 13.40 | 0.00 | - | 71 | 5,623 | 48.29% |
| DAL250620C00040000 | 2024-04-30 3:14PM EDT | 2025-06-20 | 14.50 | 14.05 | 15.25 | +0.60 | +4.32% | 2 | 313 | 49.54% |
| DAL251219C00040000 | 2024-04-23 12:50PM EDT | 2025-12-19 | 15.05 | 14.95 | 16.70 | 0.00 | - | 1 | 259 | 48.46% |
| DAL260116C00040000 | 2024-04-26 3:51PM EDT | 2026-01-16 | 15.65 | 15.45 | 17.50 | 0.00 | - | 4 | 5,283 | 51.20% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503P00040000 | 2024-04-29 1:52PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 239 | 87.50% |
| DAL240510P00040000 | 2024-04-29 2:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 210 | 452 | 59.77% |
| DAL240517P00040000 | 2024-04-30 2:52PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 3 | 376 | 51.95% |
| DAL240524P00040000 | 2024-04-30 3:01PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.15 | 0.00 | - | 200 | 113 | 53.91% |
| DAL240531P00040000 | 2024-04-30 3:02PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.15 | -0.02 | -33.33% | 58 | 78 | 47.66% |
| DAL240621P00040000 | 2024-04-30 3:47PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.17 | 0.00 | - | 92 | 3,444 | 38.09% |
| DAL240920P00040000 | 2024-04-30 11:28AM EDT | 2024-09-20 | 0.70 | 0.52 | 0.75 | 0.00 | - | 26 | 4,253 | 34.50% |
| DAL241220P00040000 | 2024-04-29 2:32PM EDT | 2024-12-20 | 1.30 | 1.29 | 1.39 | 0.00 | - | 6 | 67 | 33.89% |
| DAL250117P00040000 | 2024-04-30 10:09AM EDT | 2025-01-17 | 1.45 | 1.50 | 1.69 | +0.06 | +4.32% | 3 | 13,769 | 34.78% |
| DAL250620P00040000 | 2024-04-29 1:54PM EDT | 2025-06-20 | 2.26 | 2.25 | 2.77 | 0.00 | - | 1 | 1,193 | 34.84% |
| DAL251219P00040000 | 2024-04-11 10:16AM EDT | 2025-12-19 | 3.90 | 2.49 | 3.20 | 0.00 | - | 1 | 623 | 31.34% |
| DAL260116P00040000 | 2024-04-30 3:30PM EDT | 2026-01-16 | 3.30 | 3.25 | 4.25 | -0.08 | -2.37% | 700 | 3,356 | 35.89% |
© 2024 Yahoo. Tutti i diritti riservati.