Mercados españoles cerrados
S&P 500
5.485,79 +12,56 (+0,23%) Nasdaq
17.868,05 +11,03 (+0,06%) NIKKEI 225
38.482,11 +379,67 (+1,00%) Dólar/Euro
1,0741 +0,0006 (+0,05%) Petróleo Brent
85,25 +1,00 (+1,19%) Bitcoin EUR
59.969,61 -2.257,78 (-3,63%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:41PM EDT. Mercado abierto.
Opciones de comprapara19 de diciembre de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL251219C00020000 | 2024-03-21 11:03AM EDT | 20.00 | 26.39 | 26.50 | 31.00 | 0.00 | - | 1 | 135 | 63.65% |
| DAL251219C00023000 | 2024-03-28 1:11PM EDT | 23.00 | 26.60 | 26.20 | 30.60 | 0.00 | - | 1 | 30 | 59.89% |
| DAL251219C00025000 | 2024-03-27 3:44PM EDT | 25.00 | 24.50 | 25.90 | 27.60 | 0.00 | - | 2 | 75 | 58.08% |
| DAL251219C00028000 | 2024-05-17 1:26PM EDT | 28.00 | 27.10 | 22.30 | 23.20 | 0.00 | - | 1 | 98 | 45.48% |
| DAL251219C00030000 | 2024-06-17 3:47PM EDT | 30.00 | 22.10 | 21.55 | 22.65 | 0.00 | - | 5 | 215 | 52.97% |
| DAL251219C00033000 | 2024-05-16 10:02AM EDT | 33.00 | 23.10 | 18.50 | 19.80 | 0.00 | - | 1 | 1,230 | 46.94% |
| DAL251219C00035000 | 2024-06-03 9:52AM EDT | 35.00 | 20.00 | 18.20 | 18.50 | 0.00 | - | 1 | 463 | 46.85% |
| DAL251219C00037000 | 2024-06-05 12:52PM EDT | 37.00 | 17.20 | 16.75 | 17.75 | 0.00 | - | 1 | 385 | 49.45% |
| DAL251219C00040000 | 2024-05-21 10:18AM EDT | 40.00 | 17.15 | 14.70 | 14.95 | 0.00 | - | 1 | 258 | 43.48% |
| DAL251219C00042000 | 2024-06-18 11:00AM EDT | 42.00 | 13.35 | 13.00 | 13.75 | -0.20 | -1.48% | 42 | 2,025 | 42.85% |
| DAL251219C00045000 | 2024-06-14 12:00PM EDT | 45.00 | 10.88 | 11.60 | 12.15 | 0.00 | - | 1 | 429 | 42.32% |
| DAL251219C00047000 | 2024-06-18 11:24AM EDT | 47.00 | 10.45 | 10.50 | 11.25 | -0.17 | -1.60% | 2 | 387 | 42.36% |
| DAL251219C00050000 | 2024-06-18 11:13AM EDT | 50.00 | 8.95 | 9.00 | 9.45 | -0.78 | -8.02% | 5 | 923 | 40.00% |
| DAL251219C00052500 | 2024-06-18 10:43AM EDT | 52.50 | 7.90 | 7.80 | 8.10 | 0.00 | - | 7 | 190 | 38.31% |
| DAL251219C00055000 | 2024-06-14 10:37AM EDT | 55.00 | 5.62 | 6.75 | 7.05 | 0.00 | - | 3 | 272 | 37.51% |
| DAL251219C00057500 | 2024-06-18 10:53AM EDT | 57.50 | 5.90 | 5.85 | 6.95 | -0.71 | -10.74% | 7 | 745 | 40.27% |
| DAL251219C00060000 | 2024-06-18 2:42PM EDT | 60.00 | 5.14 | 5.00 | 5.20 | +0.24 | +4.90% | 250 | 857 | 35.85% |
| DAL251219C00062500 | 2024-06-17 1:04PM EDT | 62.50 | 4.20 | 4.30 | 4.45 | 0.00 | - | 1 | 27 | 35.22% |
| DAL251219C00065000 | 2024-06-18 10:31AM EDT | 65.00 | 3.75 | 3.65 | 3.85 | +0.15 | +4.17% | 1 | 155 | 34.92% |
| DAL251219C00070000 | 2024-06-14 9:50AM EDT | 70.00 | 2.40 | 2.64 | 2.79 | 0.00 | - | 2 | 327 | 34.02% |
| DAL251219C00075000 | 2024-05-24 2:14PM EDT | 75.00 | 2.14 | 1.86 | 2.05 | 0.00 | - | 32 | 12 | 33.57% |
Opciones de ventapara19 de diciembre de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL251219P00020000 | 2024-06-13 3:29PM EDT | 20.00 | 0.33 | 0.20 | 0.35 | 0.00 | - | 3 | 645 | 44.87% |
| DAL251219P00023000 | 2024-06-17 11:10AM EDT | 23.00 | 1.44 | 0.41 | 0.49 | 0.00 | - | 16 | 474 | 41.63% |
| DAL251219P00025000 | 2024-06-14 3:24PM EDT | 25.00 | 0.70 | 0.35 | 0.65 | 0.00 | - | 300 | 445 | 40.36% |
| DAL251219P00028000 | 2024-06-14 1:57PM EDT | 28.00 | 0.90 | 0.00 | 0.87 | 0.00 | - | 97 | 8,339 | 37.53% |
| DAL251219P00030000 | 2024-06-14 12:47PM EDT | 30.00 | 1.18 | 1.01 | 1.14 | 0.00 | - | 42 | 546 | 36.73% |
| DAL251219P00033000 | 2024-06-17 9:53AM EDT | 33.00 | 1.59 | 1.46 | 1.57 | 0.00 | - | 49 | 2,792 | 34.96% |
| DAL251219P00035000 | 2024-06-13 3:30PM EDT | 35.00 | 1.77 | 1.78 | 1.98 | 0.00 | - | 2 | 2,106 | 34.29% |
| DAL251219P00037000 | 2024-06-05 2:59PM EDT | 37.00 | 1.99 | 0.00 | 2.36 | 0.00 | - | 3 | 1,073 | 33.02% |
| DAL251219P00040000 | 2024-06-12 2:19PM EDT | 40.00 | 2.80 | 2.98 | 3.10 | 0.00 | - | 2 | 632 | 31.56% |
| DAL251219P00042000 | 2024-06-13 3:10PM EDT | 42.00 | 3.40 | 3.55 | 3.70 | 0.00 | - | 4 | 300 | 30.73% |
| DAL251219P00045000 | 2024-06-13 3:11PM EDT | 45.00 | 4.40 | 4.60 | 4.75 | 0.00 | - | 1 | 330 | 29.54% |
| DAL251219P00047000 | 2024-06-11 2:45PM EDT | 47.00 | 5.50 | 5.40 | 5.55 | 0.00 | - | 4 | 202 | 28.76% |
| DAL251219P00050000 | 2024-05-30 1:47PM EDT | 50.00 | 6.39 | 6.70 | 6.90 | 0.00 | - | 12 | 149 | 27.58% |
| DAL251219P00052500 | 2024-05-15 1:45PM EDT | 52.50 | 6.83 | 6.35 | 8.60 | 0.00 | - | 1 | 23 | 28.35% |
| DAL251219P00055000 | 2024-06-06 10:34AM EDT | 55.00 | 8.76 | 9.35 | 9.55 | 0.00 | - | 14 | 100 | 25.46% |
| DAL251219P00057500 | 2024-03-19 12:23PM EDT | 57.50 | 14.95 | 12.00 | 12.30 | 0.00 | - | 1 | 1 | 29.61% |
| DAL251219P00060000 | 2024-01-25 1:35PM EDT | 60.00 | 20.55 | 18.25 | 19.20 | 0.00 | - | 2 | 3 | 50.73% |
| DAL251219P00065000 | 2023-12-11 2:14PM EDT | 65.00 | 24.55 | 25.50 | 27.40 | 0.00 | - | 1 | 0 | 65.12% |
| DAL251219P00070000 | 2023-11-30 1:30PM EDT | 70.00 | 33.20 | 28.70 | 30.65 | 0.00 | - | 1 | 0 | 62.27% |
© 2024 Yahoo. Todos los derechos reservados.