U.S. markets open in 2 hours 7 minutes
F S&P 500
5,306.25 +10.75 (+0.20%) F Dow Jones
38,796.00 +5.00 (+0.01%) F Nasdaq
18,678.75 +87.75 (+0.47%) E-mini Russell 2000 Index Futur
2,100.10 +24.30 (+1.17%) Petróleo
77.11 +0.12 (+0.16%) Oro
2,352.20 +6.40 (+0.27%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240607C00035000 | 2024-05-14 10:57AM EDT | 35.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| DAL240607C00038000 | 2024-05-14 11:43AM EDT | 38.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| DAL240607C00039000 | 2024-05-15 10:53AM EDT | 39.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| DAL240607C00040000 | 2024-05-29 1:01PM EDT | 40.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| DAL240607C00042000 | 2024-05-02 12:06PM EDT | 42.00 | 8.77 | 7.20 | 11.15 | 0.00 | - | - | 1 | 107.81% |
| DAL240607C00044000 | 2024-05-28 3:30PM EDT | 44.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DAL240607C00045000 | 2024-05-31 10:26AM EDT | 45.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DAL240607C00046000 | 2024-05-24 10:40AM EDT | 46.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| DAL240607C00047000 | 2024-05-31 9:30AM EDT | 47.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 18 | 122 | 0.00% |
| DAL240607C00048000 | 2024-05-31 3:21PM EDT | 48.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 0.00% |
| DAL240607C00048500 | 2024-05-30 2:55PM EDT | 48.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 0.00% |
| DAL240607C00049000 | 2024-05-31 3:58PM EDT | 49.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 102 | 384 | 0.00% |
| DAL240607C00049500 | 2024-05-31 3:42PM EDT | 49.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 129 | 786 | 0.00% |
| DAL240607C00050000 | 2024-05-31 3:57PM EDT | 50.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 358 | 1,005 | 0.00% |
| DAL240607C00051000 | 2024-05-31 3:59PM EDT | 51.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 530 | 865 | 0.00% |
| DAL240607C00052000 | 2024-05-31 3:59PM EDT | 52.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 747 | 1,131 | 6.25% |
| DAL240607C00053000 | 2024-05-31 3:56PM EDT | 53.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 428 | 1,342 | 6.25% |
| DAL240607C00054000 | 2024-05-31 3:44PM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 147 | 524 | 12.50% |
| DAL240607C00055000 | 2024-05-31 3:56PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 255 | 12.50% |
| DAL240607C00056000 | 2024-05-31 2:02PM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 102 | 207 | 25.00% |
| DAL240607C00057000 | 2024-05-31 1:27PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 97 | 384 | 25.00% |
| DAL240607C00058000 | 2024-05-31 1:29PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 140 | 25.00% |
| DAL240607C00059000 | 2024-05-28 9:30AM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| DAL240607C00060000 | 2024-05-31 3:40PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 25.00% |
| DAL240607C00061000 | 2024-05-29 9:30AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 25.00% |
| DAL240607C00062000 | 2024-05-28 1:14PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 50.00% |
| DAL240607C00063000 | 2024-05-16 3:03PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 180 | 180 | 50.00% |
| DAL240607C00064000 | 2024-05-20 3:51PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 249 | 50.00% |
| DAL240607C00065000 | 2024-05-31 2:31PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 84 | 50.00% |
| DAL240607C00070000 | 2024-05-29 1:38PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 47 | 50.00% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240607P00035000 | 2024-05-29 11:59AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 949 | 50.00% |
| DAL240607P00038000 | 2024-05-30 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 400 | 50.00% |
| DAL240607P00039000 | 2024-05-01 11:36AM EDT | 39.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 16 | 198.73% |
| DAL240607P00040000 | 2024-05-31 1:43PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 139 | 50.00% |
| DAL240607P00041000 | 2024-05-31 12:00PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| DAL240607P00042000 | 2024-05-31 1:08PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 127 | 50.00% |
| DAL240607P00043000 | 2024-05-31 11:36AM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 25.00% |
| DAL240607P00044000 | 2024-05-31 2:43PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 178 | 238 | 25.00% |
| DAL240607P00044500 | 2024-05-30 10:30AM EDT | 44.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 25.00% |
| DAL240607P00045000 | 2024-05-31 2:41PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 205 | 383 | 25.00% |
| DAL240607P00045500 | 2024-05-31 2:47PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 181 | 95 | 25.00% |
| DAL240607P00046000 | 2024-05-31 3:44PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 25.00% |
| DAL240607P00046500 | 2024-05-31 2:47PM EDT | 46.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 25.00% |
| DAL240607P00047000 | 2024-05-31 2:45PM EDT | 47.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 84 | 785 | 12.50% |
| DAL240607P00047500 | 2024-05-31 2:19PM EDT | 47.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 28 | 44 | 12.50% |
| DAL240607P00048000 | 2024-05-31 3:59PM EDT | 48.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 158 | 732 | 12.50% |
| DAL240607P00048500 | 2024-05-31 3:45PM EDT | 48.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 28 | 125 | 12.50% |
| DAL240607P00049000 | 2024-05-31 3:58PM EDT | 49.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 124 | 1,660 | 12.50% |
| DAL240607P00049500 | 2024-05-31 3:44PM EDT | 49.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 392 | 645 | 6.25% |
| DAL240607P00050000 | 2024-05-31 3:59PM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 563 | 1,688 | 6.25% |
| DAL240607P00051000 | 2024-05-31 3:59PM EDT | 51.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 96 | 3,674 | 0.20% |
| DAL240607P00052000 | 2024-05-31 3:50PM EDT | 52.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 208 | 3,956 | 0.00% |
| DAL240607P00053000 | 2024-05-31 1:28PM EDT | 53.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 17 | 2,336 | 0.00% |
| DAL240607P00054000 | 2024-05-31 11:40AM EDT | 54.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 10 | 3,464 | 0.00% |
| DAL240607P00055000 | 2024-05-30 2:00PM EDT | 55.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| DAL240607P00056000 | 2024-05-29 11:15AM EDT | 56.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DAL240607P00058000 | 2024-05-28 9:57AM EDT | 58.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DAL240607P00061000 | 2024-05-29 10:02AM EDT | 61.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.