Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.100,26 +762,27 (+1,31%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00030000 | 2024-04-09 2:06PM EDT | 30.00 | 17.19 | 21.00 | 23.30 | 0.00 | - | - | 30 | 285.35% |
| DAL240510C00039000 | 2024-05-01 10:09AM EDT | 39.00 | 10.60 | 12.30 | 13.40 | 0.00 | - | 1 | 7 | 141.02% |
| DAL240510C00040000 | 2024-04-19 1:55PM EDT | 40.00 | 8.27 | 11.20 | 13.35 | 0.00 | - | 1 | 7 | 167.19% |
| DAL240510C00041000 | 2024-04-19 3:35PM EDT | 41.00 | 6.85 | 10.40 | 10.70 | 0.00 | - | 2 | 23 | 50.00% |
| DAL240510C00042000 | 2024-05-02 1:33PM EDT | 42.00 | 8.90 | 8.95 | 10.30 | 0.00 | - | 19 | 64 | 82.03% |
| DAL240510C00043000 | 2024-05-02 1:41PM EDT | 43.00 | 7.80 | 6.60 | 8.75 | 0.00 | - | 1 | 23 | 91.02% |
| DAL240510C00044000 | 2024-05-01 12:24PM EDT | 44.00 | 5.55 | 6.00 | 8.25 | 0.00 | - | 1 | 71 | 118.85% |
| DAL240510C00044500 | 2024-05-02 11:07AM EDT | 44.50 | 6.15 | 5.40 | 7.85 | 0.00 | - | 3 | 12 | 118.85% |
| DAL240510C00045000 | 2024-05-03 2:34PM EDT | 45.00 | 6.56 | 6.45 | 7.25 | +0.75 | +12.91% | 7 | 76 | 81.25% |
| DAL240510C00045500 | 2024-05-03 2:34PM EDT | 45.50 | 6.17 | 5.10 | 6.20 | +0.87 | +16.42% | 5 | 15 | 63.48% |
| DAL240510C00046000 | 2024-05-03 1:43PM EDT | 46.00 | 5.58 | 4.35 | 7.25 | +0.73 | +15.05% | 21 | 742 | 67.77% |
| DAL240510C00046500 | 2024-05-03 1:43PM EDT | 46.50 | 5.10 | 4.80 | 6.20 | +0.55 | +12.09% | 11 | 13 | 76.27% |
| DAL240510C00047000 | 2024-05-03 3:31PM EDT | 47.00 | 4.50 | 3.70 | 5.45 | +0.70 | +18.42% | 53 | 289 | 94.04% |
| DAL240510C00047500 | 2024-05-03 9:44AM EDT | 47.50 | 3.75 | 2.48 | 4.30 | +0.59 | +18.67% | 5 | 73 | 53.52% |
| DAL240510C00048000 | 2024-05-03 12:42PM EDT | 48.00 | 3.50 | 2.94 | 3.75 | +0.20 | +6.06% | 6 | 279 | 45.41% |
| DAL240510C00048500 | 2024-05-03 3:59PM EDT | 48.50 | 3.25 | 2.86 | 3.30 | +0.53 | +19.49% | 38 | 62 | 43.75% |
| DAL240510C00049000 | 2024-05-03 2:53PM EDT | 49.00 | 2.65 | 2.52 | 2.96 | +0.38 | +16.74% | 32 | 295 | 47.07% |
| DAL240510C00049500 | 2024-05-03 3:34PM EDT | 49.50 | 2.27 | 2.10 | 2.39 | +0.31 | +15.82% | 25 | 214 | 38.18% |
| DAL240510C00050000 | 2024-05-03 3:59PM EDT | 50.00 | 1.92 | 1.72 | 1.93 | +0.38 | +24.68% | 4,003 | 13,314 | 34.38% |
| DAL240510C00051000 | 2024-05-03 3:59PM EDT | 51.00 | 1.17 | 1.11 | 1.14 | +0.15 | +14.71% | 1,957 | 313 | 29.49% |
| DAL240510C00052000 | 2024-05-03 3:59PM EDT | 52.00 | 0.63 | 0.58 | 0.61 | +0.11 | +21.15% | 1,311 | 976 | 28.52% |
| DAL240510C00053000 | 2024-05-03 3:57PM EDT | 53.00 | 0.28 | 0.25 | 0.28 | +0.03 | +12.00% | 280 | 250 | 27.93% |
| DAL240510C00054000 | 2024-05-03 3:52PM EDT | 54.00 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 87 | 124 | 29.00% |
| DAL240510C00055000 | 2024-05-03 3:56PM EDT | 55.00 | 0.03 | 0.04 | 0.05 | -0.03 | -50.00% | 26 | 218 | 29.30% |
| DAL240510C00056000 | 2024-05-02 3:49PM EDT | 56.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 202 | 300 | 30.08% |
| DAL240510C00057000 | 2024-05-02 3:37PM EDT | 57.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 239 | 57.23% |
| DAL240510C00058000 | 2024-04-23 3:51PM EDT | 58.00 | 0.04 | 0.00 | 1.18 | 0.00 | - | 120 | 55 | 87.99% |
| DAL240510C00070000 | 2024-05-02 9:45AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 93.75% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00035000 | 2024-04-08 10:34AM EDT | 35.00 | 0.58 | 0.00 | 1.26 | 0.00 | - | - | 1 | 220.90% |
| DAL240510P00037000 | 2024-04-12 2:11PM EDT | 37.00 | 0.06 | 0.00 | 1.26 | 0.00 | - | 200 | 160 | 195.90% |
| DAL240510P00038000 | 2024-05-01 9:50AM EDT | 38.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 497 | 97.66% |
| DAL240510P00039000 | 2024-04-16 12:42PM EDT | 39.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 3 | 75 | 121.09% |
| DAL240510P00040000 | 2024-05-02 12:31PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 452 | 78.13% |
| DAL240510P00041000 | 2024-04-29 10:22AM EDT | 41.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 157 | 81.25% |
| DAL240510P00042000 | 2024-04-29 9:54AM EDT | 42.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 7 | 207 | 127.64% |
| DAL240510P00042500 | 2024-05-03 9:30AM EDT | 42.50 | 0.35 | 0.00 | 0.20 | +0.34 | +3,400.00% | 2 | 157 | 82.42% |
| DAL240510P00043000 | 2024-05-02 10:19AM EDT | 43.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 10 | 179 | 93.75% |
| DAL240510P00043500 | 2024-05-01 10:19AM EDT | 43.50 | 0.04 | 0.00 | 0.90 | 0.00 | - | 220 | 116 | 107.81% |
| DAL240510P00044000 | 2024-05-02 1:21PM EDT | 44.00 | 0.01 | 0.01 | 0.60 | 0.00 | - | 8 | 106 | 91.50% |
| DAL240510P00045000 | 2024-05-03 3:28PM EDT | 45.00 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 12 | 875 | 62.11% |
| DAL240510P00045500 | 2024-05-03 2:34PM EDT | 45.50 | 0.03 | 0.00 | 0.19 | +0.01 | +50.00% | 7 | 299 | 57.23% |
| DAL240510P00046000 | 2024-05-03 2:34PM EDT | 46.00 | 0.02 | 0.01 | 0.21 | -0.01 | -33.33% | 308 | 264 | 55.08% |
| DAL240510P00046500 | 2024-05-03 2:13PM EDT | 46.50 | 0.03 | 0.02 | 0.10 | -0.01 | -25.00% | 208 | 52 | 49.81% |
| DAL240510P00047000 | 2024-05-03 3:18PM EDT | 47.00 | 0.05 | 0.03 | 0.09 | -0.02 | -28.57% | 104 | 671 | 44.53% |
| DAL240510P00047500 | 2024-05-03 11:44AM EDT | 47.50 | 0.07 | 0.03 | 0.13 | -0.02 | -22.22% | 1 | 54 | 44.43% |
| DAL240510P00048000 | 2024-05-03 2:04PM EDT | 48.00 | 0.07 | 0.03 | 0.09 | -0.05 | -41.67% | 205 | 530 | 36.52% |
| DAL240510P00048500 | 2024-05-03 3:59PM EDT | 48.50 | 0.07 | 0.07 | 0.08 | -0.10 | -58.82% | 89 | 103 | 31.45% |
| DAL240510P00049000 | 2024-05-03 3:47PM EDT | 49.00 | 0.10 | 0.10 | 0.11 | -0.13 | -56.52% | 288 | 557 | 29.88% |
| DAL240510P00049500 | 2024-05-03 3:33PM EDT | 49.50 | 0.18 | 0.14 | 0.18 | -0.16 | -47.06% | 209 | 248 | 29.88% |
| DAL240510P00050000 | 2024-05-03 3:59PM EDT | 50.00 | 0.23 | 0.23 | 0.26 | -0.26 | -53.06% | 1,025 | 984 | 28.91% |
| DAL240510P00051000 | 2024-05-03 3:59PM EDT | 51.00 | 0.49 | 0.50 | 0.53 | -0.38 | -43.68% | 2,245 | 507 | 27.34% |
| DAL240510P00052000 | 2024-05-03 3:32PM EDT | 52.00 | 1.02 | 0.97 | 1.01 | -0.34 | -25.00% | 348 | 114 | 26.71% |
| DAL240510P00053000 | 2024-05-03 10:53AM EDT | 53.00 | 2.20 | 1.47 | 1.90 | 0.00 | - | 1 | 10 | 35.16% |
| DAL240510P00060000 | 2024-04-12 9:49AM EDT | 60.00 | 13.30 | 7.70 | 10.00 | 0.00 | - | 10 | 0 | 91.80% |
© 2024 Yahoo. Todos los derechos reservados.