Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.569,96 +1.507,05 (+2,51%)
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 junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250620C00018000 | 2024-05-17 10:30AM EDT | 18.00 | 35.65 | 34.15 | 37.20 | +10.60 | +42.32% | 1 | 27 | 76.61% |
| DAL250620C00020000 | 2024-05-13 9:58AM EDT | 20.00 | 34.61 | 31.25 | 34.95 | 0.00 | - | 10 | 62 | 56.64% |
| DAL250620C00023000 | 2024-05-10 9:31AM EDT | 23.00 | 31.00 | 29.40 | 32.65 | 0.00 | - | 2 | 103 | 66.48% |
| DAL250620C00025000 | 2024-05-03 11:37AM EDT | 25.00 | 27.22 | 27.05 | 30.95 | 0.00 | - | 4 | 89 | 60.45% |
| DAL250620C00028000 | 2024-02-20 10:41AM EDT | 28.00 | 14.70 | 18.85 | 20.75 | 0.00 | - | 3 | 53 | 0.00% |
| DAL250620C00030000 | 2024-05-13 3:30PM EDT | 30.00 | 25.40 | 22.95 | 25.00 | 0.00 | - | 4 | 309 | 58.64% |
| DAL250620C00032000 | 2024-05-06 12:38PM EDT | 32.00 | 22.66 | 22.00 | 23.40 | 0.00 | - | 1 | 187 | 50.83% |
| DAL250620C00035000 | 2024-05-14 9:49AM EDT | 35.00 | 20.72 | 20.00 | 21.25 | 0.00 | - | 1 | 588 | 51.53% |
| DAL250620C00037000 | 2024-05-17 9:30AM EDT | 37.00 | 18.50 | 18.35 | 19.65 | -0.43 | -2.27% | 1 | 670 | 54.05% |
| DAL250620C00040000 | 2024-05-16 9:43AM EDT | 40.00 | 16.25 | 16.05 | 16.75 | 0.00 | - | 1 | 308 | 47.38% |
| DAL250620C00042000 | 2024-05-17 2:41PM EDT | 42.00 | 14.65 | 14.60 | 14.95 | -0.10 | -0.68% | 15 | 1,225 | 43.87% |
| DAL250620C00045000 | 2024-05-17 2:04PM EDT | 45.00 | 12.75 | 12.50 | 12.70 | -0.10 | -0.78% | 2 | 569 | 41.05% |
| DAL250620C00047000 | 2024-05-10 10:06AM EDT | 47.00 | 11.30 | 11.25 | 11.40 | 0.00 | - | 1 | 660 | 39.94% |
| DAL250620C00050000 | 2024-05-17 10:16AM EDT | 50.00 | 9.65 | 9.45 | 10.60 | -0.70 | -6.76% | 1 | 1,296 | 43.26% |
| DAL250620C00052500 | 2024-05-16 1:26PM EDT | 52.50 | 8.40 | 8.05 | 8.30 | 0.00 | - | 2 | 4,164 | 37.60% |
| DAL250620C00055000 | 2024-05-16 9:55AM EDT | 55.00 | 7.00 | 6.50 | 7.10 | -0.35 | -4.76% | 1 | 845 | 36.72% |
| DAL250620C00057500 | 2024-05-15 9:44AM EDT | 57.50 | 6.50 | 5.85 | 6.00 | 0.00 | - | 50 | 1,235 | 35.80% |
| DAL250620C00060000 | 2024-05-17 2:20PM EDT | 60.00 | 5.00 | 4.90 | 5.00 | -0.16 | -3.10% | 6 | 1,188 | 34.84% |
| DAL250620C00062500 | 2024-05-13 2:22PM EDT | 62.50 | 4.69 | 4.05 | 4.20 | 0.00 | - | 2 | 132 | 34.31% |
| DAL250620C00065000 | 2024-05-17 10:30AM EDT | 65.00 | 3.60 | 3.30 | 3.45 | +0.10 | +2.86% | 3 | 1,317 | 33.56% |
| DAL250620C00070000 | 2024-05-17 2:50PM EDT | 70.00 | 2.40 | 2.20 | 2.32 | -0.05 | -2.04% | 7 | 1,057 | 32.56% |
| DAL250620C00075000 | 2024-05-13 3:35PM EDT | 75.00 | 1.90 | 1.46 | 1.75 | 0.00 | - | 11 | 36 | 33.23% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250620P00018000 | 2024-05-13 1:16PM EDT | 18.00 | 0.12 | 0.10 | 0.21 | 0.00 | - | 10 | 317 | 52.44% |
| DAL250620P00020000 | 2024-04-25 11:47AM EDT | 20.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 669 | 56.74% |
| DAL250620P00023000 | 2024-05-15 2:33PM EDT | 23.00 | 0.28 | 0.00 | 0.32 | 0.00 | - | 2 | 263 | 47.12% |
| DAL250620P00025000 | 2024-05-15 2:32PM EDT | 25.00 | 0.35 | 0.20 | 1.50 | 0.00 | - | 2 | 1,182 | 53.71% |
| DAL250620P00028000 | 2024-05-03 10:12AM EDT | 28.00 | 0.81 | 0.00 | 1.75 | 0.00 | - | 1 | 831 | 58.18% |
| DAL250620P00030000 | 2024-05-16 3:52PM EDT | 30.00 | 0.50 | 0.45 | 1.75 | 0.00 | - | 2 | 5,470 | 53.17% |
| DAL250620P00032000 | 2024-05-06 11:55AM EDT | 32.00 | 0.81 | 0.46 | 1.29 | 0.00 | - | 1 | 1,978 | 43.75% |
| DAL250620P00035000 | 2024-05-16 10:15AM EDT | 35.00 | 0.98 | 0.91 | 1.01 | +0.06 | +6.52% | 3 | 823 | 34.82% |
| DAL250620P00037000 | 2024-05-17 11:31AM EDT | 37.00 | 1.15 | 1.12 | 1.25 | 0.00 | - | 1 | 915 | 33.48% |
| DAL250620P00040000 | 2024-05-17 2:02PM EDT | 40.00 | 1.78 | 1.61 | 1.75 | +0.14 | +8.54% | 9 | 1,213 | 31.97% |
| DAL250620P00042000 | 2024-05-16 10:15AM EDT | 42.00 | 2.08 | 2.08 | 2.19 | 0.00 | - | 14 | 1,265 | 31.19% |
| DAL250620P00045000 | 2024-05-16 10:20AM EDT | 45.00 | 2.82 | 2.86 | 3.15 | 0.00 | - | 60 | 1,917 | 30.93% |
| DAL250620P00047000 | 2024-05-16 11:23AM EDT | 47.00 | 3.45 | 3.50 | 3.60 | 0.00 | - | 311 | 1,196 | 29.14% |
| DAL250620P00050000 | 2024-05-16 12:42PM EDT | 50.00 | 4.60 | 4.60 | 4.70 | 0.00 | - | 2 | 1,573 | 27.91% |
| DAL250620P00052500 | 2024-05-13 2:59PM EDT | 52.50 | 5.75 | 5.65 | 5.80 | 0.00 | - | 11 | 1,083 | 26.99% |
| DAL250620P00055000 | 2024-05-17 2:53PM EDT | 55.00 | 6.90 | 6.50 | 7.05 | -0.05 | -0.72% | 6 | 417 | 26.05% |
| DAL250620P00057500 | 2024-04-01 3:38PM EDT | 57.50 | 11.20 | 9.20 | 12.50 | 0.00 | - | 1 | 28 | 43.57% |
| DAL250620P00060000 | 2024-05-09 3:58PM EDT | 60.00 | 10.10 | 9.80 | 10.00 | 0.00 | - | 1 | 64 | 23.99% |
| DAL250620P00065000 | 2024-05-06 11:23AM EDT | 65.00 | 13.80 | 11.70 | 15.95 | 0.00 | - | 1 | 11 | 34.59% |
| DAL250620P00070000 | 2024-05-02 9:56AM EDT | 70.00 | 19.80 | 17.35 | 17.90 | 0.00 | - | 57 | 58 | 20.94% |
© 2024 Yahoo. Todos los derechos reservados.