Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240920C00020000 | 2024-08-29 9:57AM EDT | 20.00 | 21.05 | 23.90 | 26.50 | 0.00 | - | 5 | 10 | 235.94% |
| DAL240920C00022000 | 2024-08-22 3:38PM EDT | 22.00 | 18.35 | 22.10 | 23.65 | 0.00 | - | 1 | 5 | 352.73% |
| DAL240920C00023000 | 2024-09-10 10:45AM EDT | 23.00 | 20.25 | 21.75 | 23.30 | 0.00 | - | 7 | 24 | 311.72% |
| DAL240920C00024000 | 2024-09-05 9:30AM EDT | 24.00 | 18.90 | 20.00 | 22.25 | 0.00 | - | 9 | 89 | 394.14% |
| DAL240920C00025000 | 2024-09-10 9:31AM EDT | 25.00 | 18.85 | 19.95 | 21.25 | 0.00 | - | 1 | 25 | 291.02% |
| DAL240920C00029000 | 2024-07-11 10:18AM EDT | 29.00 | 14.75 | 9.55 | 11.70 | 0.00 | - | 1 | 118 | 0.00% |
| DAL240920C00030000 | 2024-09-13 12:07PM EDT | 30.00 | 15.30 | 15.15 | 16.30 | +2.55 | +20.00% | 21 | 323 | 229.88% |
| DAL240920C00031000 | 2024-09-10 3:21PM EDT | 31.00 | 12.40 | 14.15 | 16.00 | 0.00 | - | 1 | 289 | 249.41% |
| DAL240920C00032000 | 2024-09-10 9:44AM EDT | 32.00 | 11.25 | 13.20 | 13.30 | 0.00 | - | 1 | 2,985 | 129.30% |
| DAL240920C00033000 | 2024-09-10 9:31AM EDT | 33.00 | 10.90 | 11.15 | 12.80 | 0.00 | - | 1 | 1,342 | 194.34% |
| DAL240920C00034000 | 2024-09-13 3:39PM EDT | 34.00 | 11.10 | 10.15 | 11.75 | +1.38 | +14.20% | 21 | 4,045 | 175.98% |
| DAL240920C00034500 | 2024-09-04 10:00AM EDT | 34.50 | 8.25 | 10.65 | 11.25 | 0.00 | - | 1 | 4 | 138.09% |
| DAL240920C00035000 | 2024-09-13 3:49PM EDT | 35.00 | 10.15 | 10.20 | 10.75 | +0.60 | +6.28% | 57 | 821 | 135.16% |
| DAL240920C00035500 | 2024-09-06 10:00AM EDT | 35.50 | 7.45 | 8.85 | 10.30 | 0.00 | - | 1 | 2 | 159.96% |
| DAL240920C00036000 | 2024-09-13 12:07PM EDT | 36.00 | 9.29 | 8.20 | 10.50 | -1.16 | -11.10% | 20 | 335 | 108.20% |
| DAL240920C00036500 | 2024-08-29 11:38AM EDT | 36.50 | 5.35 | 7.35 | 9.40 | 0.00 | - | 1 | 9 | 154.10% |
| DAL240920C00037000 | 2024-09-12 3:40PM EDT | 37.00 | 7.30 | 6.80 | 9.35 | 0.00 | - | 4 | 837 | 177.15% |
| DAL240920C00037500 | 2024-08-29 11:49AM EDT | 37.50 | 4.45 | 6.70 | 8.65 | 0.00 | - | 1 | 2 | 157.03% |
| DAL240920C00038000 | 2024-09-13 3:25PM EDT | 38.00 | 7.06 | 7.20 | 7.85 | +0.85 | +13.69% | 59 | 1,577 | 105.08% |
| DAL240920C00038500 | 2024-09-11 10:01AM EDT | 38.50 | 6.75 | 4.90 | 7.25 | +1.60 | +31.07% | 1 | 33 | 116.60% |
| DAL240920C00039000 | 2024-09-13 1:05PM EDT | 39.00 | 6.25 | 6.15 | 6.95 | +1.10 | +21.36% | 14 | 1,819 | 95.31% |
| DAL240920C00039500 | 2024-09-10 9:45AM EDT | 39.50 | 4.00 | 5.60 | 6.65 | 0.00 | - | 6 | 34 | 95.12% |
| DAL240920C00040000 | 2024-09-13 3:52PM EDT | 40.00 | 5.20 | 5.20 | 5.35 | +0.02 | +0.39% | 2,330 | 12,515 | 57.81% |
| DAL240920C00040500 | 2024-09-12 10:54AM EDT | 40.50 | 4.17 | 4.70 | 5.40 | 0.00 | - | 22 | 516 | 77.54% |
| DAL240920C00041000 | 2024-09-13 3:56PM EDT | 41.00 | 4.25 | 4.25 | 4.45 | +0.89 | +26.49% | 16 | 3,517 | 56.25% |
| DAL240920C00041500 | 2024-09-13 2:15PM EDT | 41.50 | 3.77 | 3.75 | 3.85 | +0.64 | +20.45% | 14 | 909 | 50.98% |
| DAL240920C00042000 | 2024-09-13 3:28PM EDT | 42.00 | 3.19 | 3.30 | 3.40 | +0.69 | +27.60% | 55 | 8,699 | 49.51% |
| DAL240920C00042500 | 2024-09-13 3:54PM EDT | 42.50 | 2.82 | 2.68 | 2.91 | +0.15 | +5.62% | 112 | 1,287 | 44.63% |
| DAL240920C00043000 | 2024-09-13 3:52PM EDT | 43.00 | 2.35 | 2.38 | 2.46 | +0.57 | +32.02% | 53 | 3,870 | 41.90% |
| DAL240920C00043500 | 2024-09-13 3:44PM EDT | 43.50 | 1.92 | 1.96 | 2.09 | +0.46 | +31.51% | 87 | 7,092 | 42.48% |
| DAL240920C00044000 | 2024-09-13 3:53PM EDT | 44.00 | 1.54 | 1.55 | 1.70 | +0.39 | +33.91% | 388 | 4,116 | 40.63% |
| DAL240920C00044500 | 2024-09-13 3:59PM EDT | 44.50 | 1.23 | 1.22 | 1.30 | +0.36 | +41.38% | 216 | 5,848 | 37.11% |
| DAL240920C00045000 | 2024-09-13 3:59PM EDT | 45.00 | 0.95 | 0.91 | 0.96 | +0.28 | +41.79% | 714 | 15,053 | 34.77% |
| DAL240920C00045500 | 2024-09-13 3:59PM EDT | 45.50 | 0.68 | 0.67 | 0.70 | +0.20 | +41.67% | 128 | 1,051 | 33.99% |
| DAL240920C00046000 | 2024-09-13 3:56PM EDT | 46.00 | 0.47 | 0.47 | 0.50 | +0.13 | +38.24% | 1,291 | 655 | 33.69% |
| DAL240920C00047000 | 2024-09-13 3:57PM EDT | 47.00 | 0.22 | 0.20 | 0.24 | +0.04 | +22.22% | 296 | 8,378 | 33.79% |
| DAL240920C00048000 | 2024-09-13 3:58PM EDT | 48.00 | 0.12 | 0.08 | 0.12 | -0.02 | -14.29% | 63 | 289 | 35.55% |
| DAL240920C00049000 | 2024-09-13 3:42PM EDT | 49.00 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 274 | 50 | 39.65% |
| DAL240920C00050000 | 2024-09-13 3:50PM EDT | 50.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 572 | 14,489 | 41.02% |
| DAL240920C00052500 | 2024-09-13 1:37PM EDT | 52.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 6,989 | 50.78% |
| DAL240920C00055000 | 2024-09-13 3:58PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 17,229 | 60.94% |
| DAL240920C00057500 | 2024-09-09 11:23AM EDT | 57.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 4,061 | 70.31% |
| DAL240920C00060000 | 2024-09-13 3:25PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,072 | 75.00% |
| DAL240920C00062500 | 2024-09-13 3:25PM EDT | 62.50 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 1 | 250 | 50.00% |
| DAL240920C00065000 | 2024-08-06 12:40PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 871 | 110.94% |
| DAL240920C00070000 | 2024-08-08 3:21PM EDT | 70.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 269 | 155.86% |
| DAL240920C00075000 | 2024-08-13 10:01AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 125.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240920P00020000 | 2024-08-05 3:42PM EDT | 20.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 24 | 105 | 218.75% |
| DAL240920P00022000 | 2024-08-02 11:04AM EDT | 22.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 515 | 259.38% |
| DAL240920P00023000 | 2024-08-20 2:56PM EDT | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 33 | 183 | 184.38% |
| DAL240920P00024000 | 2024-08-05 11:23AM EDT | 24.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 2 | 9 | 340.63% |
| DAL240920P00025000 | 2024-08-13 2:17PM EDT | 25.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 2 | 394 | 217.97% |
| DAL240920P00029000 | 2024-09-11 11:26AM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 83 | 913 | 131.25% |
| DAL240920P00030000 | 2024-09-13 11:42AM EDT | 30.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 5,242 | 151.56% |
| DAL240920P00031000 | 2024-09-13 9:30AM EDT | 31.00 | 0.10 | 0.00 | 0.08 | +0.09 | +900.00% | 1 | 596 | 128.13% |
| DAL240920P00032000 | 2024-09-13 11:42AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,453 | 90.63% |
| DAL240920P00033000 | 2024-09-12 10:25AM EDT | 33.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 424 | 1,703 | 109.38% |
| DAL240920P00034000 | 2024-09-13 11:30AM EDT | 34.00 | 0.02 | 0.00 | 0.22 | -0.01 | -33.33% | 1,960 | 2,304 | 118.75% |
| DAL240920P00034500 | 2024-09-12 11:43AM EDT | 34.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 316 | 373 | 86.72% |
| DAL240920P00035000 | 2024-09-13 2:48PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 8,168 | 68.75% |
| DAL240920P00035500 | 2024-09-12 2:42PM EDT | 35.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 843 | 962 | 105.47% |
| DAL240920P00036000 | 2024-09-13 2:00PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 23 | 1,319 | 62.50% |
| DAL240920P00036500 | 2024-09-13 3:28PM EDT | 36.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 183 | 33 | 67.19% |
| DAL240920P00037000 | 2024-09-13 3:30PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 114 | 808 | 60.94% |
| DAL240920P00037500 | 2024-09-13 3:57PM EDT | 37.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 223 | 111 | 62.50% |
| DAL240920P00038000 | 2024-09-13 2:22PM EDT | 38.00 | 0.03 | 0.01 | 0.23 | -0.01 | -25.00% | 35 | 3,565 | 80.47% |
| DAL240920P00038500 | 2024-09-13 10:30AM EDT | 38.50 | 0.04 | 0.00 | 0.08 | -0.01 | -20.00% | 26 | 260 | 60.94% |
| DAL240920P00039000 | 2024-09-13 1:59PM EDT | 39.00 | 0.03 | 0.01 | 0.14 | -0.02 | -40.00% | 38 | 3,443 | 64.06% |
| DAL240920P00039500 | 2024-09-13 10:30AM EDT | 39.50 | 0.06 | 0.01 | 0.06 | -0.02 | -25.00% | 26 | 178 | 51.56% |
| DAL240920P00040000 | 2024-09-13 3:53PM EDT | 40.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 909 | 20,006 | 50.78% |
| DAL240920P00040500 | 2024-09-13 2:07PM EDT | 40.50 | 0.06 | 0.02 | 0.06 | -0.04 | -40.00% | 108 | 714 | 48.05% |
| DAL240920P00041000 | 2024-09-13 2:52PM EDT | 41.00 | 0.08 | 0.03 | 0.06 | -0.07 | -46.67% | 56 | 2,554 | 43.75% |
| DAL240920P00041500 | 2024-09-13 3:58PM EDT | 41.50 | 0.07 | 0.06 | 0.07 | -0.12 | -63.16% | 38 | 514 | 40.63% |
| DAL240920P00042000 | 2024-09-13 3:58PM EDT | 42.00 | 0.09 | 0.08 | 0.09 | -0.19 | -67.86% | 158 | 6,111 | 38.28% |
| DAL240920P00042500 | 2024-09-13 3:59PM EDT | 42.50 | 0.12 | 0.11 | 0.14 | -0.22 | -64.71% | 131 | 618 | 38.09% |
| DAL240920P00043000 | 2024-09-13 3:40PM EDT | 43.00 | 0.21 | 0.15 | 0.19 | -0.25 | -54.35% | 72 | 4,919 | 36.33% |
| DAL240920P00043500 | 2024-09-13 3:59PM EDT | 43.50 | 0.24 | 0.24 | 0.26 | -0.36 | -60.00% | 622 | 1,142 | 34.67% |
| DAL240920P00044000 | 2024-09-13 3:59PM EDT | 44.00 | 0.36 | 0.33 | 0.36 | -0.44 | -55.00% | 672 | 4,282 | 33.20% |
| DAL240920P00044500 | 2024-09-13 3:58PM EDT | 44.50 | 0.51 | 0.49 | 0.51 | -0.53 | -50.96% | 566 | 284 | 32.52% |
| DAL240920P00045000 | 2024-09-13 3:57PM EDT | 45.00 | 0.70 | 0.68 | 0.70 | -0.70 | -50.00% | 482 | 9,324 | 31.59% |
| DAL240920P00045500 | 2024-09-13 3:55PM EDT | 45.50 | 0.94 | 0.89 | 0.96 | -0.71 | -43.03% | 728 | 43 | 31.54% |
| DAL240920P00046000 | 2024-09-13 2:24PM EDT | 46.00 | 1.30 | 1.18 | 1.26 | -0.35 | -21.21% | 63 | 170 | 31.06% |
| DAL240920P00047000 | 2024-09-13 10:37AM EDT | 47.00 | 1.82 | 1.83 | 2.33 | -0.88 | -32.59% | 3 | 2,967 | 47.46% |
| DAL240920P00048000 | 2024-09-12 12:14PM EDT | 48.00 | 3.47 | 2.78 | 3.55 | 0.00 | - | 8 | 10 | 50.39% |
| DAL240920P00049000 | 2024-09-11 1:01PM EDT | 49.00 | 5.25 | 3.30 | 3.90 | 0.00 | - | 15 | 18 | 39.65% |
| DAL240920P00050000 | 2024-09-12 2:57PM EDT | 50.00 | 4.80 | 4.75 | 5.40 | -0.85 | -15.04% | 1 | 1 | 63.28% |
| DAL240920P00052500 | 2024-09-13 9:37AM EDT | 52.50 | 7.50 | 6.75 | 8.35 | -0.65 | -7.98% | 3 | 4 | 81.05% |
| DAL240920P00055000 | 2024-09-12 2:31PM EDT | 55.00 | 10.50 | 9.35 | 10.85 | 0.00 | - | 2 | 0 | 103.71% |
| DAL240920P00057500 | 2024-09-12 2:31PM EDT | 57.50 | 13.00 | 11.70 | 13.70 | 0.00 | - | 1 | 1 | 129.69% |
| DAL240920P00060000 | 2024-08-21 11:20AM EDT | 60.00 | 19.80 | 14.30 | 15.85 | 0.00 | - | 2 | 0 | 133.01% |
| DAL240920P00062500 | 2024-06-07 11:47AM EDT | 62.50 | 12.20 | 14.70 | 17.20 | 0.00 | - | 48 | 84 | 0.00% |
| DAL240920P00065000 | 2024-09-12 2:57PM EDT | 65.00 | 20.65 | 19.10 | 21.25 | 0.00 | - | 2 | 2 | 172.07% |
| DAL240920P00070000 | 2024-08-29 3:46PM EDT | 70.00 | 28.26 | 24.00 | 26.90 | 0.00 | - | - | 0 | 225.00% |
© 2024 Yahoo. Todos los derechos reservados.