Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0768 +0,0040 (+0,38%) Petróleo Brent
82,86 -0,81 (-0,97%) Oro
2.310,50 +0,90 (+0,04%) Bitcoin EUR
58.419,81 +3.718,54 (+6,80%)
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 comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503C00033000 | 2024-04-24 12:47PM EDT | 33.00 | 14.90 | 18.20 | 19.00 | 0.00 | - | - | 1 | 398.44% |
| DAL240503C00035000 | 2024-05-02 12:24PM EDT | 35.00 | 15.65 | 14.80 | 17.65 | 0.00 | - | 3 | 6 | 689.84% |
| DAL240503C00037000 | 2024-04-23 10:00AM EDT | 37.00 | 11.90 | 12.80 | 15.95 | 0.00 | - | - | 3 | 669.92% |
| DAL240503C00038000 | 2024-04-23 11:46AM EDT | 38.00 | 11.50 | 11.70 | 14.80 | 0.00 | - | 4 | 6 | 606.25% |
| DAL240503C00039000 | 2024-04-23 11:46AM EDT | 39.00 | 10.50 | 11.30 | 14.25 | 0.00 | - | 1 | 2 | 349.22% |
| DAL240503C00040000 | 2024-04-29 9:51AM EDT | 40.00 | 10.00 | 9.55 | 13.65 | 0.00 | - | 1 | 3 | 243.75% |
| DAL240503C00041000 | 2024-04-30 12:50PM EDT | 41.00 | 9.32 | 9.85 | 11.75 | 0.00 | - | 21 | 22 | 305.47% |
| DAL240503C00042000 | 2024-05-02 12:06PM EDT | 42.00 | 8.55 | 8.95 | 10.75 | 0.00 | - | 1 | 7 | 292.97% |
| DAL240503C00042500 | 2024-04-24 11:52AM EDT | 42.50 | 5.60 | 7.25 | 9.85 | 0.00 | - | - | 12 | 376.95% |
| DAL240503C00043000 | 2024-05-03 1:45PM EDT | 43.00 | 8.48 | 7.60 | 9.95 | +1.99 | +30.66% | 2 | 30 | 248.05% |
| DAL240503C00043500 | 2024-04-30 11:15AM EDT | 43.50 | 6.90 | 7.05 | 8.80 | 0.00 | - | 2 | 4 | 337.89% |
| DAL240503C00044000 | 2024-05-03 3:20PM EDT | 44.00 | 7.43 | 6.55 | 8.35 | +0.90 | +13.78% | 2 | 64 | 330.08% |
| DAL240503C00044500 | 2024-05-02 11:51AM EDT | 44.50 | 6.27 | 6.15 | 8.50 | 0.00 | - | 17 | 18 | 222.66% |
| DAL240503C00045000 | 2024-05-03 2:25PM EDT | 45.00 | 6.50 | 5.00 | 7.40 | +0.50 | +8.33% | 6 | 64 | 306.25% |
| DAL240503C00045500 | 2024-05-03 3:04PM EDT | 45.50 | 5.95 | 4.70 | 7.00 | +1.25 | +26.60% | 2 | 32 | 303.91% |
| DAL240503C00046000 | 2024-05-03 1:57PM EDT | 46.00 | 5.36 | 3.85 | 6.75 | +0.16 | +3.08% | 76 | 441 | 319.53% |
| DAL240503C00046500 | 2024-05-03 3:55PM EDT | 46.50 | 5.00 | 3.55 | 6.35 | +0.53 | +11.86% | 55 | 92 | 314.45% |
| DAL240503C00047000 | 2024-05-03 3:35PM EDT | 47.00 | 4.53 | 2.91 | 5.65 | +0.33 | +7.86% | 44 | 534 | 273.24% |
| DAL240503C00047500 | 2024-05-03 3:56PM EDT | 47.50 | 4.17 | 2.26 | 5.40 | +0.96 | +29.91% | 16 | 788 | 284.96% |
| DAL240503C00048000 | 2024-05-03 2:43PM EDT | 48.00 | 3.71 | 2.93 | 4.90 | +0.65 | +21.24% | 10 | 609 | 146.88% |
| DAL240503C00048500 | 2024-05-03 3:34PM EDT | 48.50 | 3.06 | 2.67 | 4.85 | +0.47 | +18.15% | 13 | 899 | 176.95% |
| DAL240503C00049000 | 2024-05-03 3:43PM EDT | 49.00 | 2.73 | 2.14 | 2.71 | +0.47 | +20.80% | 818 | 2,360 | 88.28% |
| DAL240503C00049500 | 2024-05-03 3:53PM EDT | 49.50 | 2.14 | 1.89 | 2.20 | +0.45 | +26.63% | 131 | 1,265 | 74.22% |
| DAL240503C00050000 | 2024-05-03 3:54PM EDT | 50.00 | 1.64 | 1.37 | 1.74 | +0.54 | +49.09% | 1,828 | 2,668 | 67.19% |
| DAL240503C00051000 | 2024-05-03 3:54PM EDT | 51.00 | 0.60 | 0.47 | 0.84 | +0.25 | +71.43% | 4,160 | 3,201 | 48.44% |
| DAL240503C00052000 | 2024-05-03 3:58PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 958 | 783 | 11.33% |
| DAL240503C00053000 | 2024-05-03 1:14PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 28 | 387 | 28.91% |
| DAL240503C00054000 | 2024-05-02 2:03PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 270 | 43.75% |
| DAL240503C00055000 | 2024-05-03 3:38PM EDT | 55.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 12 | 195 | 92.97% |
| DAL240503C00056000 | 2024-04-24 10:49AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 100 | 65.63% |
| DAL240503C00057000 | 2024-04-23 9:30AM EDT | 57.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 138 | 180.08% |
| DAL240503C00058000 | 2024-04-24 9:44AM EDT | 58.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 90.63% |
| DAL240503C00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 24 | 157.81% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240503P00034000 | 2024-04-24 9:39AM EDT | 34.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 3 | 43 | 720.70% |
| DAL240503P00035000 | 2024-04-02 12:20PM EDT | 35.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 0 | 457.03% |
| DAL240503P00036000 | 2024-04-11 3:32PM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 63 | 250.00% |
| DAL240503P00037000 | 2024-04-11 3:30PM EDT | 37.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 20 | 40 | 608.98% |
| DAL240503P00038000 | 2024-04-11 3:32PM EDT | 38.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 45 | 17 | 573.44% |
| DAL240503P00039000 | 2024-04-23 9:42AM EDT | 39.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 239.06% |
| DAL240503P00040000 | 2024-04-29 1:52PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 239 | 181.25% |
| DAL240503P00041000 | 2024-04-26 12:38PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 108 | 260 | 162.50% |
| DAL240503P00041500 | 2024-04-26 3:22PM EDT | 41.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 5 | 278 | 452.73% |
| DAL240503P00042000 | 2024-04-29 11:45AM EDT | 42.00 | 0.37 | 0.00 | 0.01 | 0.00 | - | 1 | 168 | 150.00% |
| DAL240503P00042500 | 2024-04-29 2:19PM EDT | 42.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 148 | 348.83% |
| DAL240503P00043000 | 2024-05-03 3:39PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | -0.37 | -97.37% | 1 | 152 | 50.00% |
| DAL240503P00043500 | 2024-04-26 3:26PM EDT | 43.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 478 | 125.00% |
| DAL240503P00044000 | 2024-05-02 9:55AM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 741 | 118.75% |
| DAL240503P00044500 | 2024-05-02 11:51AM EDT | 44.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 512 | 1,944 | 243.36% |
| DAL240503P00045000 | 2024-05-02 11:51AM EDT | 45.00 | 0.30 | 0.00 | 0.01 | 0.00 | - | 203 | 971 | 103.13% |
| DAL240503P00045500 | 2024-05-03 2:23PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 59 | 3,536 | 93.75% |
| DAL240503P00046000 | 2024-05-03 1:45PM EDT | 46.00 | 0.01 | 0.00 | 0.81 | 0.00 | - | 18 | 723 | 208.20% |
| DAL240503P00046500 | 2024-05-03 11:23AM EDT | 46.50 | 0.01 | 0.00 | 0.63 | 0.00 | - | 4 | 390 | 179.30% |
| DAL240503P00047000 | 2024-05-03 3:28PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,212 | 71.88% |
| DAL240503P00047500 | 2024-05-03 1:57PM EDT | 47.50 | 0.02 | 0.00 | 0.40 | +0.01 | +100.00% | 62 | 894 | 132.42% |
| DAL240503P00048000 | 2024-05-03 3:23PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 327 | 979 | 59.38% |
| DAL240503P00048500 | 2024-05-03 2:46PM EDT | 48.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 159 | 1,907 | 56.25% |
| DAL240503P00049000 | 2024-05-03 2:36PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 129 | 724 | 48.44% |
| DAL240503P00049500 | 2024-05-03 2:08PM EDT | 49.50 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 1,630 | 1,725 | 54.69% |
| DAL240503P00050000 | 2024-05-03 2:02PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 278 | 580 | 31.25% |
| DAL240503P00051000 | 2024-05-03 3:56PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 833 | 1,255 | 13.28% |
| DAL240503P00052000 | 2024-05-03 2:29PM EDT | 52.00 | 0.46 | 0.32 | 0.53 | -0.83 | -64.34% | 53 | 8 | 22.27% |
| DAL240503P00054000 | 2024-05-03 12:38PM EDT | 54.00 | 2.47 | 2.28 | 2.62 | -0.58 | -19.02% | 1 | 10 | 83.59% |
| DAL240503P00058000 | 2024-05-02 3:50PM EDT | 58.00 | 6.95 | 4.35 | 8.55 | 0.00 | - | 6 | 0 | 50.00% |
| DAL240503P00065000 | 2024-05-01 3:42PM EDT | 65.00 | 14.05 | 12.55 | 15.15 | 0.00 | - | 9 | 4 | 326.95% |
| DAL240503P00070000 | 2024-05-01 2:47PM EDT | 70.00 | 19.80 | 17.15 | 20.35 | 0.00 | - | 3 | 0 | 375.00% |
© 2024 Yahoo. Todos los derechos reservados.