Italia markets closed
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%) EUR/USD
1,0676 -0,0049 (-0,46%) Bitcoin EUR
56.391,51 -2.551,96 (-4,33%) CMC Crypto 200
1.284,86 -54,20 (-4,05%)
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:50.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503C00050000 | 2024-04-30 3:56PM EDT | 2024-05-03 | 0.76 | 0.71 | 0.75 | -0.25 | -24.75% | 443 | 1,547 | 34.18% |
| DAL240510C00050000 | 2024-04-30 3:58PM EDT | 2024-05-10 | 1.16 | 1.16 | 1.20 | -0.26 | -18.31% | 135 | 13,395 | 33.59% |
| DAL240517C00050000 | 2024-04-30 3:58PM EDT | 2024-05-17 | 1.47 | 1.45 | 1.49 | -0.14 | -8.70% | 759 | 39,264 | 32.81% |
| DAL240524C00050000 | 2024-04-30 11:33AM EDT | 2024-05-24 | 1.76 | 1.42 | 1.82 | +0.01 | +0.57% | 40 | 257 | 34.18% |
| DAL240531C00050000 | 2024-04-30 12:44PM EDT | 2024-05-31 | 1.96 | 1.75 | 2.07 | -0.20 | -9.26% | 8 | 91 | 34.42% |
| DAL240607C00050000 | 2024-04-29 11:53AM EDT | 2024-06-07 | 2.23 | 1.40 | 2.19 | 0.00 | - | 10 | 11 | 33.03% |
| DAL240621C00050000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 2.50 | 2.51 | 2.56 | -0.17 | -6.37% | 308 | 27,334 | 33.20% |
| DAL240920C00050000 | 2024-04-30 3:47PM EDT | 2024-09-20 | 4.60 | 4.35 | 4.50 | +0.20 | +4.55% | 139 | 8,975 | 35.68% |
| DAL241220C00050000 | 2024-04-30 3:35PM EDT | 2024-12-20 | 6.15 | 5.85 | 7.00 | +0.24 | +4.06% | 7 | 96 | 43.70% |
| DAL250117C00050000 | 2024-04-30 3:37PM EDT | 2025-01-17 | 6.60 | 5.35 | 6.40 | +0.30 | +4.76% | 53 | 6,069 | 37.72% |
| DAL250620C00050000 | 2024-04-29 2:26PM EDT | 2025-06-20 | 8.04 | 7.00 | 8.15 | +0.05 | +0.63% | 5 | 1,304 | 38.29% |
| DAL251219C00050000 | 2024-04-30 2:01PM EDT | 2025-12-19 | 10.19 | 8.85 | 11.95 | +0.82 | +8.75% | 2 | 930 | 47.30% |
| DAL260116C00050000 | 2024-04-30 2:14PM EDT | 2026-01-16 | 10.30 | 9.10 | 11.25 | +0.30 | +3.00% | 17 | 740 | 43.43% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503P00050000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 0.61 | 0.56 | 0.63 | +0.09 | +17.31% | 567 | 419 | 31.84% |
| DAL240510P00050000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 1.02 | 1.00 | 1.02 | +0.14 | +15.91% | 523 | 365 | 30.42% |
| DAL240517P00050000 | 2024-04-30 3:55PM EDT | 2024-05-17 | 1.32 | 1.34 | 1.36 | -0.01 | -0.75% | 84 | 797 | 31.49% |
| DAL240524P00050000 | 2024-04-29 3:02PM EDT | 2024-05-24 | 1.59 | 1.40 | 1.62 | 0.00 | - | 33 | 78 | 31.69% |
| DAL240531P00050000 | 2024-04-30 2:02PM EDT | 2024-05-31 | 1.57 | 1.29 | 1.98 | -0.06 | -3.68% | 112 | 100 | 34.11% |
| DAL240607P00050000 | 2024-04-29 3:11PM EDT | 2024-06-07 | 1.91 | 0.31 | 3.05 | 0.00 | - | 1 | 5 | 47.31% |
| DAL240621P00050000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 2.19 | 2.16 | 2.18 | +0.19 | +9.50% | 1,251 | 3,761 | 29.15% |
| DAL240920P00050000 | 2024-04-30 3:28PM EDT | 2024-09-20 | 3.40 | 3.50 | 3.60 | 0.00 | - | 1,153 | 2,698 | 29.04% |
| DAL241220P00050000 | 2024-04-29 10:10AM EDT | 2024-12-20 | 4.40 | 4.25 | 4.65 | 0.00 | - | 25 | 40 | 29.33% |
| DAL250117P00050000 | 2024-04-30 3:42PM EDT | 2025-01-17 | 4.65 | 4.00 | 4.90 | -0.15 | -3.13% | 155 | 1,340 | 29.21% |
| DAL250620P00050000 | 2024-04-29 11:12AM EDT | 2025-06-20 | 5.65 | 5.70 | 6.25 | 0.00 | - | 4 | 1,570 | 29.60% |
| DAL251219P00050000 | 2024-04-29 3:25PM EDT | 2025-12-19 | 6.76 | 6.30 | 6.90 | 0.00 | - | 41 | 157 | 27.28% |
| DAL260116P00050000 | 2024-04-30 10:39AM EDT | 2026-01-16 | 6.71 | 6.85 | 7.05 | -0.29 | -4.14% | 1 | 400 | 27.25% |
© 2024 Yahoo. Tutti i diritti riservati.