Mercados españoles cerrados en 1 hr 45 mins
IBEX 35
11.042,40 +82,90 (+0,76%) Euro Stoxx 50
4.903,05 +22,63 (+0,46%) Dólar/Euro
1,0742 +0,0007 (+0,06%) Petróleo Brent
84,46 +0,21 (+0,25%) Oro
2.332,20 +3,20 (+0,14%) Bitcoin EUR
60.208,84 -683,37 (-1,12%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:44AM EDT. Mercado abierto.
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240621C00018000 | 2024-06-17 10:04AM EDT | 18.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| DAL240621C00020000 | 2024-03-13 11:20AM EDT | 20.00 | 23.83 | 25.65 | 27.25 | 0.00 | - | 6 | 428 | 0.00% |
| DAL240621C00021000 | 2024-02-22 11:51AM EDT | 21.00 | 21.25 | 23.70 | 24.95 | 0.00 | - | 1 | 178 | 0.00% |
| DAL240621C00022000 | 2024-04-03 11:28AM EDT | 22.00 | 24.92 | 29.20 | 29.40 | 0.00 | - | 1 | 200 | 719.73% |
| DAL240621C00023000 | 2024-04-04 2:00PM EDT | 23.00 | 24.85 | 27.60 | 30.35 | 0.00 | - | 2 | 577 | 772.46% |
| DAL240621C00024000 | 2024-04-19 10:08AM EDT | 24.00 | 24.80 | 27.70 | 30.05 | 0.00 | - | 2 | 106 | 838.28% |
| DAL240621C00025000 | 2024-06-14 9:42AM EDT | 25.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 58 | 1,094 | 0.00% |
| DAL240621C00027000 | 2024-06-17 10:03AM EDT | 27.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| DAL240621C00028000 | 2024-06-03 11:31AM EDT | 28.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 805 | 0.00% |
| DAL240621C00029000 | 2024-05-29 9:49AM EDT | 29.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 18 | 69 | 0.00% |
| DAL240621C00030000 | 2024-06-12 11:53AM EDT | 30.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 15 | 892 | 0.00% |
| DAL240621C00031000 | 2024-06-17 11:48AM EDT | 31.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| DAL240621C00032000 | 2024-06-17 11:45AM EDT | 32.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3,597 | 0.00% |
| DAL240621C00033000 | 2024-06-17 11:40AM EDT | 33.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 960 | 0.00% |
| DAL240621C00034000 | 2024-06-17 11:35AM EDT | 34.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 2 | 798 | 0.00% |
| DAL240621C00035000 | 2024-06-17 3:35PM EDT | 35.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 10 | 2,432 | 0.00% |
| DAL240621C00036000 | 2024-06-13 3:43PM EDT | 36.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 2 | 739 | 0.00% |
| DAL240621C00037000 | 2024-06-17 12:10PM EDT | 37.00 | 11.94 | 0.00 | 0.00 | 0.00 | - | 5 | 1,228 | 0.00% |
| DAL240621C00038000 | 2024-06-17 3:46PM EDT | 38.00 | 11.56 | 0.00 | 0.00 | 0.00 | - | 2 | 640 | 0.00% |
| DAL240621C00039000 | 2024-06-17 9:34AM EDT | 39.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,523 | 0.00% |
| DAL240621C00040000 | 2024-06-17 3:53PM EDT | 40.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 50 | 3,324 | 0.00% |
| DAL240621C00041000 | 2024-06-17 11:11AM EDT | 41.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 7 | 1,750 | 0.00% |
| DAL240621C00042000 | 2024-06-17 3:24PM EDT | 42.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 283 | 7,229 | 0.00% |
| DAL240621C00043000 | 2024-06-17 3:21PM EDT | 43.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 25 | 2,725 | 0.00% |
| DAL240621C00044000 | 2024-06-03 9:30AM EDT | 44.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| DAL240621C00045000 | 2024-06-17 3:56PM EDT | 45.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 29 | 10,207 | 0.00% |
| DAL240621C00046000 | 2024-06-14 3:57PM EDT | 46.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| DAL240621C00046500 | 2024-06-17 11:43AM EDT | 46.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 10 | 110 | 0.00% |
| DAL240621C00047000 | 2024-06-17 2:45PM EDT | 47.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 519 | 5,905 | 0.00% |
| DAL240621C00047500 | 2024-06-14 3:58PM EDT | 47.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 547 | 464 | 0.00% |
| DAL240621C00048000 | 2024-06-17 3:56PM EDT | 48.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 344 | 1,992 | 0.00% |
| DAL240621C00048500 | 2024-06-17 3:54PM EDT | 48.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 302 | 714 | 0.00% |
| DAL240621C00049000 | 2024-06-18 9:30AM EDT | 49.00 | 1.05 | 0.00 | 0.00 | -0.08 | -6.61% | 1 | 1,372 | 0.00% |
| DAL240621C00049500 | 2024-06-18 9:30AM EDT | 49.50 | 0.76 | 0.00 | 0.00 | -0.04 | -4.76% | 1 | 2,178 | 0.00% |
| DAL240621C00050000 | 2024-06-17 3:59PM EDT | 50.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,942 | 16,284 | 3.13% |
| DAL240621C00051000 | 2024-06-17 3:58PM EDT | 51.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 678 | 3,695 | 6.25% |
| DAL240621C00052000 | 2024-06-17 3:19PM EDT | 52.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 195 | 2,260 | 12.50% |
| DAL240621C00052500 | 2024-06-17 3:54PM EDT | 52.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 618 | 16,206 | 12.50% |
| DAL240621C00053000 | 2024-06-17 3:58PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 290 | 1,639 | 12.50% |
| DAL240621C00054000 | 2024-06-17 3:26PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 1,368 | 25.00% |
| DAL240621C00055000 | 2024-06-17 3:44PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 381 | 61,470 | 25.00% |
| DAL240621C00056000 | 2024-06-17 3:19PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 867 | 25.00% |
| DAL240621C00057000 | 2024-06-17 9:47AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 225 | 25.00% |
| DAL240621C00057500 | 2024-06-17 1:52PM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 367 | 3,260 | 25.00% |
| DAL240621C00058000 | 2024-06-17 10:18AM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 791 | 25.00% |
| DAL240621C00059000 | 2024-06-14 11:48AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 50.00% |
| DAL240621C00060000 | 2024-06-17 3:44PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 27,101 | 50.00% |
| DAL240621C00061000 | 2024-06-13 3:34PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 50.00% |
| DAL240621C00062000 | 2024-05-28 11:17AM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 252 | 50.00% |
| DAL240621C00062500 | 2024-06-17 12:43PM EDT | 62.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 518 | 50.00% |
| DAL240621C00063000 | 2024-05-29 11:51AM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 88 | 50.00% |
| DAL240621C00064000 | 2024-05-31 1:31PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 275 | 50.00% |
| DAL240621C00065000 | 2024-06-17 2:20PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,671 | 50.00% |
| DAL240621C00070000 | 2024-06-12 3:22PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 1,322 | 50.00% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240621P00018000 | 2024-04-08 10:49AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,857 | 390.63% |
| DAL240621P00020000 | 2024-04-03 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 826 | 50.00% |
| DAL240621P00021000 | 2024-01-26 4:53PM EDT | 21.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 43 | 344 | 412.50% |
| DAL240621P00022000 | 2024-02-23 11:19AM EDT | 22.00 | 0.04 | 0.00 | 0.61 | 0.00 | - | 50 | 111 | 463.67% |
| DAL240621P00023000 | 2024-03-20 2:30PM EDT | 23.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 517 | 318.75% |
| DAL240621P00024000 | 2024-06-06 2:49PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 50.00% |
| DAL240621P00025000 | 2024-04-26 1:24PM EDT | 25.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 4 | 1,908 | 378.91% |
| DAL240621P00027000 | 2024-04-17 9:57AM EDT | 27.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 438 | 264.06% |
| DAL240621P00028000 | 2024-06-17 12:28PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,179 | 50.00% |
| DAL240621P00029000 | 2024-06-04 9:30AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,353 | 50.00% |
| DAL240621P00030000 | 2024-06-13 10:07AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 8,707 | 50.00% |
| DAL240621P00031000 | 2024-06-12 9:47AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,224 | 50.00% |
| DAL240621P00032000 | 2024-06-17 9:42AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,000 | 4,637 | 50.00% |
| DAL240621P00033000 | 2024-06-17 11:34AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 2,013 | 50.00% |
| DAL240621P00034000 | 2024-06-12 11:09AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 775 | 50.00% |
| DAL240621P00035000 | 2024-06-17 3:42PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6,168 | 50.00% |
| DAL240621P00036000 | 2024-06-17 12:50PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 799 | 1,285 | 50.00% |
| DAL240621P00037000 | 2024-06-17 9:41AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 182 | 4,164 | 50.00% |
| DAL240621P00038000 | 2024-06-17 9:41AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 2,384 | 50.00% |
| DAL240621P00039000 | 2024-06-17 9:41AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 530 | 2,311 | 50.00% |
| DAL240621P00040000 | 2024-06-17 10:12AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 4,030 | 50.00% |
| DAL240621P00041000 | 2024-06-17 12:00PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 1,368 | 50.00% |
| DAL240621P00042000 | 2024-06-17 3:38PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 2,760 | 50.00% |
| DAL240621P00043000 | 2024-06-17 2:41PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 630 | 3,947 | 25.00% |
| DAL240621P00044000 | 2024-06-17 10:22AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 117 | 25.00% |
| DAL240621P00045000 | 2024-06-17 3:44PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 6,031 | 25.00% |
| DAL240621P00045500 | 2024-06-17 11:37AM EDT | 45.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 25.00% |
| DAL240621P00046000 | 2024-06-17 2:52PM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 1,615 | 25.00% |
| DAL240621P00046500 | 2024-06-17 12:09PM EDT | 46.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 208 | 214 | 12.50% |
| DAL240621P00047000 | 2024-06-17 3:38PM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 128 | 5,554 | 12.50% |
| DAL240621P00047500 | 2024-06-17 3:59PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 121 | 844 | 12.50% |
| DAL240621P00048000 | 2024-06-17 3:59PM EDT | 48.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 279 | 2,571 | 6.25% |
| DAL240621P00048500 | 2024-06-17 3:52PM EDT | 48.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 735 | 1,925 | 6.25% |
| DAL240621P00049000 | 2024-06-17 3:53PM EDT | 49.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 282 | 2,022 | 3.13% |
| DAL240621P00049500 | 2024-06-17 3:59PM EDT | 49.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 476 | 1,595 | 0.78% |
| DAL240621P00050000 | 2024-06-17 3:58PM EDT | 50.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 789 | 11,005 | 0.00% |
| DAL240621P00051000 | 2024-06-17 12:52PM EDT | 51.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 144 | 1,159 | 0.00% |
| DAL240621P00052000 | 2024-06-17 3:19PM EDT | 52.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 89 | 729 | 0.00% |
| DAL240621P00052500 | 2024-06-17 3:45PM EDT | 52.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 15 | 2,973 | 0.00% |
| DAL240621P00053000 | 2024-06-14 10:36AM EDT | 53.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 5 | 173 | 0.00% |
| DAL240621P00054000 | 2024-06-17 9:57AM EDT | 54.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| DAL240621P00055000 | 2024-06-14 11:01AM EDT | 55.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 12 | 4 | 0.00% |
| DAL240621P00056000 | 2024-06-14 1:46PM EDT | 56.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| DAL240621P00057500 | 2024-06-04 12:35PM EDT | 57.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240621P00058000 | 2024-06-04 12:56PM EDT | 58.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240621P00059000 | 2024-06-05 3:18PM EDT | 59.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| DAL240621P00060000 | 2024-06-12 11:16AM EDT | 60.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| DAL240621P00062000 | 2024-06-03 1:10PM EDT | 62.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240621P00062500 | 2024-06-03 1:10PM EDT | 62.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240621P00063000 | 2024-06-03 1:10PM EDT | 63.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240621P00064000 | 2024-06-03 1:10PM EDT | 64.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240621P00065000 | 2024-06-03 1:10PM EDT | 65.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL240621P00070000 | 2023-10-18 10:58AM EDT | 70.00 | 36.90 | 31.65 | 36.40 | 0.00 | - | 1 | 0 | 940.82% |
© 2024 Yahoo. Todos los derechos reservados.