Mercados españoles abiertos en 49 mins
S&P 500
5.473,17 -13,86 (-0,25%) Nasdaq
17.721,59 -140,64 (-0,79%) NIKKEI 225
38.589,43 -43,59 (-0,11%) Dólar/Euro
1,0723 +0,0016 (+0,15%) Petróleo Brent
85,67 -0,04 (-0,05%) Bitcoin EUR
60.287,36 -819,64 (-1,34%)
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 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 | 63.43% |
| DAL251219C00023000 | 2024-03-28 1:11PM EDT | 23.00 | 26.60 | 26.20 | 30.60 | 0.00 | - | 1 | 30 | 59.74% |
| DAL251219C00025000 | 2024-03-27 3:44PM EDT | 25.00 | 24.50 | 25.90 | 27.60 | 0.00 | - | 2 | 75 | 57.98% |
| DAL251219C00028000 | 2024-05-17 1:26PM EDT | 28.00 | 27.10 | 22.30 | 23.20 | 0.00 | - | 1 | 98 | 45.34% |
| DAL251219C00030000 | 2024-06-17 3:47PM EDT | 30.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DAL251219C00033000 | 2024-05-16 10:02AM EDT | 33.00 | 23.10 | 18.50 | 19.80 | 0.00 | - | 1 | 1,230 | 46.90% |
| DAL251219C00035000 | 2024-06-03 9:52AM EDT | 35.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL251219C00037000 | 2024-06-05 12:52PM EDT | 37.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL251219C00040000 | 2024-05-21 10:18AM EDT | 40.00 | 17.15 | 14.60 | 14.90 | 0.00 | - | 1 | 258 | 43.23% |
| DAL251219C00042000 | 2024-06-18 11:00AM EDT | 42.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| DAL251219C00045000 | 2024-06-14 12:00PM EDT | 45.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL251219C00047000 | 2024-06-18 11:24AM EDT | 47.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL251219C00050000 | 2024-06-18 11:13AM EDT | 50.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| DAL251219C00052500 | 2024-06-18 10:43AM EDT | 52.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| DAL251219C00055000 | 2024-06-14 10:37AM EDT | 55.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DAL251219C00057500 | 2024-06-18 10:53AM EDT | 57.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| DAL251219C00060000 | 2024-06-18 2:42PM EDT | 60.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| DAL251219C00062500 | 2024-06-17 1:04PM EDT | 62.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DAL251219C00065000 | 2024-06-18 10:31AM EDT | 65.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DAL251219C00070000 | 2024-06-20 1:25PM EDT | 70.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DAL251219C00075000 | 2024-05-24 2:14PM EDT | 75.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
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 | 2024-06-20 12:13PM EDT | 20.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DAL251219P00023000 | 2024-06-20 12:12PM EDT | 23.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DAL251219P00025000 | 2024-06-14 3:24PM EDT | 25.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| DAL251219P00028000 | 2024-06-20 11:39AM EDT | 28.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DAL251219P00030000 | 2024-06-14 12:47PM EDT | 30.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| DAL251219P00033000 | 2024-06-17 9:53AM EDT | 33.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| DAL251219P00035000 | 2024-06-13 3:30PM EDT | 35.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DAL251219P00037000 | 2024-06-05 2:59PM EDT | 37.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DAL251219P00040000 | 2024-06-12 2:19PM EDT | 40.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DAL251219P00042000 | 2024-06-13 3:10PM EDT | 42.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DAL251219P00045000 | 2024-06-13 3:11PM EDT | 45.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DAL251219P00047000 | 2024-06-11 2:45PM EDT | 47.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DAL251219P00050000 | 2024-05-30 1:47PM EDT | 50.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DAL251219P00052500 | 2024-05-15 1:45PM EDT | 52.50 | 6.83 | 6.35 | 8.60 | 0.00 | - | 1 | 23 | 28.49% |
| DAL251219P00055000 | 2024-06-06 10:34AM EDT | 55.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DAL251219P00057500 | 2024-03-19 12:23PM EDT | 57.50 | 14.95 | 12.00 | 12.30 | 0.00 | - | 1 | 1 | 29.77% |
| DAL251219P00060000 | 2024-01-25 1:35PM EDT | 60.00 | 20.55 | 18.25 | 19.20 | 0.00 | - | 2 | 3 | 50.93% |
| DAL251219P00065000 | 2023-12-11 2:14PM EDT | 65.00 | 24.55 | 25.50 | 27.40 | 0.00 | - | 1 | 0 | 65.36% |
| DAL251219P00070000 | 2023-11-30 1:30PM EDT | 70.00 | 33.20 | 28.70 | 30.65 | 0.00 | - | 1 | 0 | 62.50% |
© 2024 Yahoo. Todos los derechos reservados.