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
38.150,41 -255,25 (-0,66%) Petrolio
81,10 -0,83 (-1,01%) Bitcoin EUR
55.924,46 -3.586,00 (-6,03%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:42.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503C00042000 | 2024-04-23 10:23AM EDT | 2024-05-03 | 7.05 | 6.95 | 10.20 | 0.00 | - | 3 | 8 | 176.56% |
| DAL240510C00042000 | 2024-04-29 10:09AM EDT | 2024-05-10 | 8.15 | 6.50 | 9.95 | 0.00 | - | 25 | 45 | 70.51% |
| DAL240517C00042000 | 2024-04-26 12:57PM EDT | 2024-05-17 | 7.52 | 6.65 | 9.65 | 0.00 | - | 15 | 648 | 114.45% |
| DAL240524C00042000 | 2024-04-19 2:52PM EDT | 2024-05-24 | 6.28 | 6.65 | 10.30 | 0.00 | - | 60 | 84 | 58.35% |
| DAL240531C00042000 | 2024-04-18 12:43PM EDT | 2024-05-31 | 7.05 | 7.10 | 9.60 | 0.00 | - | - | 19 | 83.55% |
| DAL240621C00042000 | 2024-04-30 1:19PM EDT | 2024-06-21 | 8.76 | 6.80 | 9.65 | +0.23 | +2.70% | 17 | 7,401 | 65.43% |
| DAL240920C00042000 | 2024-04-30 1:15PM EDT | 2024-09-20 | 9.95 | 8.10 | 10.80 | +0.53 | +5.63% | 1 | 1,142 | 51.76% |
| DAL241220C00042000 | 2024-04-26 10:22AM EDT | 2024-12-20 | 10.55 | 9.85 | 11.90 | 0.00 | - | 1 | 63 | 49.07% |
| DAL250117C00042000 | 2024-04-30 3:32PM EDT | 2025-01-17 | 11.64 | 10.40 | 12.00 | +0.19 | +1.66% | 37 | 8,793 | 47.10% |
| DAL250620C00042000 | 2024-04-23 9:30AM EDT | 2025-06-20 | 12.37 | 12.40 | 13.95 | 0.00 | - | 1 | 1,219 | 48.41% |
| DAL251219C00042000 | 2024-04-29 10:26AM EDT | 2025-12-19 | 14.25 | 0.00 | 15.20 | 0.00 | - | 1 | 1,780 | 46.22% |
| DAL260116C00042000 | 2024-04-30 2:15PM EDT | 2026-01-16 | 14.87 | 13.70 | 17.00 | -0.41 | -2.68% | 4 | 72 | 53.38% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503P00042000 | 2024-04-29 11:45AM EDT | 2024-05-03 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 168 | 161.33% |
| DAL240510P00042000 | 2024-04-29 9:54AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 207 | 51.95% |
| DAL240517P00042000 | 2024-04-30 2:57PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.06 | +0.02 | +50.00% | 36 | 3,316 | 44.73% |
| DAL240524P00042000 | 2024-04-30 11:13AM EDT | 2024-05-24 | 0.38 | 0.05 | 0.17 | +0.29 | +322.22% | 8 | 168 | 46.48% |
| DAL240531P00042000 | 2024-04-30 12:18PM EDT | 2024-05-31 | 0.12 | 0.06 | 0.15 | 0.00 | - | 2 | 57 | 39.75% |
| DAL240607P00042000 | 2024-04-29 11:59AM EDT | 2024-06-07 | 0.16 | 0.15 | 0.18 | 0.00 | - | 24 | 20 | 37.50% |
| DAL240621P00042000 | 2024-04-30 3:56PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.29 | +0.03 | +12.50% | 40 | 2,414 | 36.08% |
| DAL240920P00042000 | 2024-04-30 3:56PM EDT | 2024-09-20 | 1.01 | 0.82 | 1.05 | +0.01 | +1.00% | 30 | 4,586 | 33.18% |
| DAL241220P00042000 | 2024-04-29 9:57AM EDT | 2024-12-20 | 1.66 | 1.71 | 1.78 | 0.00 | - | 1 | 5 | 32.61% |
| DAL250117P00042000 | 2024-04-29 11:05AM EDT | 2025-01-17 | 1.84 | 1.54 | 2.11 | 0.00 | - | 21 | 4,659 | 33.46% |
| DAL250620P00042000 | 2024-04-26 9:48AM EDT | 2025-06-20 | 2.98 | 2.77 | 5.50 | 0.00 | - | 1 | 1,244 | 46.31% |
| DAL251219P00042000 | 2024-04-16 1:25PM EDT | 2025-12-19 | 4.57 | 3.15 | 3.90 | 0.00 | - | 1 | 205 | 31.06% |
| DAL260116P00042000 | 2024-04-30 2:00PM EDT | 2026-01-16 | 3.77 | 3.80 | 4.15 | -0.03 | -0.79% | 7 | 104 | 31.52% |
© 2024 Yahoo. Tutti i diritti riservati.