Mercados españoles abiertos en 3 hrs 48 min
S&P 500
5.473,23 +41,63 (+0,77%) Nasdaq
17.857,02 +168,14 (+0,95%) NIKKEI 225
38.504,11 +401,67 (+1,05%) Dólar/Euro
1,0726 -0,0009 (-0,09%) Petróleo Brent
84,08 -0,17 (-0,20%) Bitcoin EUR
60.897,41 -981,22 (-1,59%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL241220C00025000 | 2024-06-14 2:24PM EDT | 25.00 | 24.36 | 23.10 | 27.15 | 0.00 | - | 3 | 3 | 62.55% |
| DAL241220C00030000 | 2024-06-14 12:20PM EDT | 30.00 | 19.25 | 18.35 | 20.70 | 0.00 | - | 2 | 23 | 60.64% |
| DAL241220C00035000 | 2024-06-12 1:58PM EDT | 35.00 | 16.82 | 15.20 | 16.50 | 0.00 | - | 12 | 15 | 56.81% |
| DAL241220C00038000 | 2024-06-17 10:38AM EDT | 38.00 | 12.45 | 13.25 | 13.45 | -0.60 | -4.60% | 1 | 5 | 47.02% |
| DAL241220C00039000 | 2024-06-12 9:40AM EDT | 39.00 | 12.65 | 12.40 | 12.65 | 0.00 | - | 2 | 4 | 46.22% |
| DAL241220C00040000 | 2024-05-31 11:44AM EDT | 40.00 | 12.33 | 11.60 | 11.90 | 0.00 | - | 4 | 11 | 45.75% |
| DAL241220C00041000 | 2024-06-03 12:51PM EDT | 41.00 | 11.76 | 10.85 | 11.15 | 0.00 | - | 1 | 20 | 45.07% |
| DAL241220C00042000 | 2024-06-11 11:05AM EDT | 42.00 | 10.04 | 10.05 | 10.30 | 0.00 | - | 2 | 63 | 43.34% |
| DAL241220C00043000 | 2024-06-14 3:07PM EDT | 43.00 | 8.75 | 9.35 | 10.00 | 0.00 | - | 2 | 579 | 46.22% |
| DAL241220C00044000 | 2024-06-07 3:52PM EDT | 44.00 | 9.35 | 8.65 | 8.80 | 0.00 | - | 97 | 202 | 41.24% |
| DAL241220C00045000 | 2024-06-17 3:59PM EDT | 45.00 | 8.05 | 8.00 | 8.15 | +0.05 | +0.63% | 7 | 171 | 40.77% |
| DAL241220C00046000 | 2024-06-17 3:48PM EDT | 46.00 | 7.35 | 7.35 | 7.50 | +0.60 | +8.89% | 2 | 735 | 40.10% |
| DAL241220C00047000 | 2024-06-14 12:28PM EDT | 47.00 | 6.40 | 6.75 | 6.90 | +0.35 | +5.79% | 1 | 1,174 | 39.62% |
| DAL241220C00048000 | 2024-06-17 11:43AM EDT | 48.00 | 5.70 | 6.15 | 6.65 | +0.62 | +12.20% | 20 | 33 | 41.50% |
| DAL241220C00049000 | 2024-06-14 3:22PM EDT | 49.00 | 5.00 | 5.60 | 5.75 | 0.00 | - | 64 | 202 | 38.44% |
| DAL241220C00050000 | 2024-06-17 2:34PM EDT | 50.00 | 4.97 | 5.10 | 5.20 | +0.47 | +10.44% | 10 | 412 | 37.74% |
| DAL241220C00052500 | 2024-06-17 9:49AM EDT | 52.50 | 3.55 | 3.95 | 4.05 | +0.30 | +9.23% | 7 | 791 | 36.72% |
| DAL241220C00055000 | 2024-06-17 2:34PM EDT | 55.00 | 2.90 | 3.00 | 3.10 | +0.24 | +9.02% | 16 | 673 | 35.89% |
| DAL241220C00057500 | 2024-06-14 1:17PM EDT | 57.50 | 2.00 | 2.22 | 2.53 | 0.00 | - | 1,687 | 1,412 | 36.72% |
| DAL241220C00060000 | 2024-06-14 10:30AM EDT | 60.00 | 1.23 | 1.63 | 1.73 | 0.00 | - | 18 | 394 | 34.62% |
| DAL241220C00062500 | 2024-06-17 2:52PM EDT | 62.50 | 1.18 | 1.17 | 1.28 | +0.23 | +24.21% | 1 | 12 | 34.30% |
| DAL241220C00065000 | 2024-06-13 11:48AM EDT | 65.00 | 0.81 | 0.83 | 1.01 | 0.00 | - | 1 | 321 | 34.86% |
| DAL241220C00070000 | 2024-06-10 1:09PM EDT | 70.00 | 0.55 | 0.42 | 0.52 | 0.00 | - | 1 | 924 | 34.16% |
| DAL241220C00075000 | 2024-06-17 2:20PM EDT | 75.00 | 0.26 | 0.23 | 0.32 | -0.04 | -13.33% | 1 | 50 | 35.11% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL241220P00025000 | 2024-06-17 3:39PM EDT | 25.00 | 0.11 | 0.00 | 0.60 | +0.05 | +83.33% | 2 | 1 | 58.40% |
| DAL241220P00030000 | 2024-06-10 2:24PM EDT | 30.00 | 0.20 | 0.00 | 1.59 | 0.00 | - | 2 | 1 | 56.93% |
| DAL241220P00035000 | 2024-06-14 10:14AM EDT | 35.00 | 0.59 | 0.44 | 0.54 | 0.00 | - | 7 | 273 | 38.43% |
| DAL241220P00038000 | 2024-06-17 9:53AM EDT | 38.00 | 0.89 | 0.76 | 0.87 | +0.09 | +11.25% | 124 | 130 | 36.30% |
| DAL241220P00039000 | 2024-06-14 12:12PM EDT | 39.00 | 1.15 | 0.88 | 1.35 | 0.00 | - | 170 | 197 | 39.72% |
| DAL241220P00040000 | 2024-06-14 3:27PM EDT | 40.00 | 1.23 | 1.08 | 1.36 | -0.08 | -6.11% | 1 | 161 | 37.09% |
| DAL241220P00041000 | 2024-05-29 3:54PM EDT | 41.00 | 1.35 | 1.25 | 1.41 | 0.00 | - | 2 | 8 | 34.90% |
| DAL241220P00042000 | 2024-06-10 3:21PM EDT | 42.00 | 1.33 | 1.47 | 1.64 | 0.00 | - | 10 | 34 | 34.47% |
| DAL241220P00043000 | 2024-06-17 1:45PM EDT | 43.00 | 1.93 | 1.73 | 1.87 | -0.10 | -4.93% | 1 | 1,053 | 33.79% |
| DAL241220P00044000 | 2024-06-10 11:20AM EDT | 44.00 | 1.75 | 2.00 | 2.13 | 0.00 | - | 5 | 640 | 33.17% |
| DAL241220P00045000 | 2024-06-14 3:19PM EDT | 45.00 | 2.67 | 2.32 | 2.48 | 0.00 | - | 204 | 321 | 33.06% |
| DAL241220P00046000 | 2024-06-17 3:44PM EDT | 46.00 | 2.78 | 2.64 | 2.84 | -0.32 | -10.32% | 10 | 93 | 32.76% |
| DAL241220P00047000 | 2024-06-10 3:08PM EDT | 47.00 | 2.71 | 3.00 | 3.15 | 0.00 | - | 20 | 120 | 31.84% |
| DAL241220P00048000 | 2024-06-14 3:19PM EDT | 48.00 | 3.85 | 3.40 | 3.55 | 0.00 | - | 108 | 175 | 31.35% |
| DAL241220P00049000 | 2024-06-14 11:33AM EDT | 49.00 | 4.60 | 3.85 | 3.95 | 0.00 | - | 8 | 2,139 | 30.63% |
| DAL241220P00050000 | 2024-06-17 10:25AM EDT | 50.00 | 4.84 | 3.95 | 4.45 | -0.41 | -7.81% | 1 | 83 | 30.38% |
| DAL241220P00052500 | 2024-06-14 3:26PM EDT | 52.50 | 6.30 | 5.65 | 5.80 | 0.00 | - | 38 | 88 | 29.35% |
| DAL241220P00055000 | 2024-06-14 1:49PM EDT | 55.00 | 7.95 | 7.20 | 7.35 | 0.00 | - | 1 | 225 | 28.15% |
| DAL241220P00057500 | 2024-06-14 10:06AM EDT | 57.50 | 10.00 | 8.95 | 9.10 | 0.00 | - | 3 | 121 | 26.80% |
| DAL241220P00060000 | 2024-05-30 9:53AM EDT | 60.00 | 10.95 | 10.90 | 11.10 | 0.00 | - | 1 | 123 | 25.92% |
| DAL241220P00062500 | 2024-06-17 9:30AM EDT | 62.50 | 14.38 | 13.05 | 13.50 | +1.63 | +12.78% | 1 | 4 | 28.20% |
| DAL241220P00065000 | 2024-05-16 12:20PM EDT | 65.00 | 12.50 | 16.15 | 16.50 | 0.00 | - | 1 | 158 | 37.06% |
© 2024 Yahoo. Todos los derechos reservados.