U.S. markets open in 1 hour 44 minutes
F S&P 500
5,303.25 +7.75 (+0.15%) F Dow Jones
38,768.00 -23.00 (-0.06%) F Nasdaq
18,672.75 +81.75 (+0.44%) E-mini Russell 2000 Index Futur
2,101.80 +26.00 (+1.25%) Petróleo
77.04 +0.05 (+0.06%) Oro
2,351.10 +5.30 (+0.23%)
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 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 | 2024-04-10 9:48AM EDT | 20.00 | 28.75 | 30.70 | 34.70 | 0.00 | - | 7 | 7 | 152.78% |
| DAL240920C00022000 | 2024-01-23 12:59PM EDT | 22.00 | 17.00 | 20.40 | 21.05 | 0.00 | - | 2 | 0 | 0.00% |
| DAL240920C00023000 | 2024-01-19 3:00PM EDT | 23.00 | 15.00 | 16.65 | 20.10 | 0.00 | - | 140 | 16 | 0.00% |
| DAL240920C00024000 | 2024-03-07 4:21PM EDT | 24.00 | 19.40 | 21.85 | 24.25 | 0.00 | - | 7 | 9 | 0.00% |
| DAL240920C00025000 | 2024-05-03 3:25PM EDT | 25.00 | 26.78 | 24.00 | 28.60 | 0.00 | - | 5 | 18 | 76.95% |
| DAL240920C00029000 | 2024-04-30 10:17AM EDT | 29.00 | 22.00 | 21.15 | 21.35 | 0.00 | - | 1 | 119 | 0.00% |
| DAL240920C00030000 | 2024-05-29 1:01PM EDT | 30.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 0.00% |
| DAL240920C00031000 | 2024-04-02 10:04AM EDT | 31.00 | 17.12 | 19.35 | 20.55 | 0.00 | - | 1 | 275 | 65.33% |
| DAL240920C00032000 | 2024-03-20 1:52PM EDT | 32.00 | 13.93 | 14.50 | 18.25 | 0.00 | - | 1 | 2,953 | 0.00% |
| DAL240920C00033000 | 2024-05-01 2:35PM EDT | 33.00 | 17.40 | 16.65 | 19.70 | 0.00 | - | 2 | 1,321 | 83.25% |
| DAL240920C00034000 | 2024-04-26 9:31AM EDT | 34.00 | 16.55 | 17.90 | 20.50 | 0.00 | - | 1 | 4,026 | 87.45% |
| DAL240920C00035000 | 2024-04-30 3:11PM EDT | 35.00 | 16.38 | 15.15 | 16.70 | 0.00 | - | 1 | 789 | 55.86% |
| DAL240920C00036000 | 2024-05-10 11:47AM EDT | 36.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 5 | 207 | 0.00% |
| DAL240920C00037000 | 2024-05-31 11:48AM EDT | 37.00 | 14.11 | 0.00 | 0.00 | 0.00 | - | 3 | 542 | 0.00% |
| DAL240920C00038000 | 2024-05-06 1:16PM EDT | 38.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| DAL240920C00039000 | 2024-05-16 3:29PM EDT | 39.00 | 14.59 | 0.00 | 0.00 | 0.00 | - | 1 | 610 | 0.00% |
| DAL240920C00040000 | 2024-05-30 10:01AM EDT | 40.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 8 | 3,651 | 0.00% |
| DAL240920C00041000 | 2024-05-28 2:00PM EDT | 41.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 396 | 0.00% |
| DAL240920C00042000 | 2024-05-30 1:02PM EDT | 42.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 110 | 1,041 | 0.00% |
| DAL240920C00043000 | 2024-05-31 10:07AM EDT | 43.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 313 | 1,577 | 0.00% |
| DAL240920C00044000 | 2024-05-30 10:19AM EDT | 44.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 13 | 2,083 | 0.00% |
| DAL240920C00045000 | 2024-05-31 10:15AM EDT | 45.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 231 | 8,371 | 0.00% |
| DAL240920C00047000 | 2024-05-31 2:59PM EDT | 47.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 12 | 1,354 | 0.00% |
| DAL240920C00050000 | 2024-05-31 3:48PM EDT | 50.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 213 | 12,941 | 0.00% |
| DAL240920C00052500 | 2024-05-31 3:57PM EDT | 52.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 325 | 5,906 | 1.56% |
| DAL240920C00055000 | 2024-05-31 3:56PM EDT | 55.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 34 | 14,430 | 3.13% |
| DAL240920C00057500 | 2024-05-31 2:34PM EDT | 57.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 212 | 2,976 | 6.25% |
| DAL240920C00060000 | 2024-05-31 10:46AM EDT | 60.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 30 | 3,541 | 6.25% |
| DAL240920C00062500 | 2024-05-31 10:49AM EDT | 62.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 21 | 214 | 6.25% |
| DAL240920C00065000 | 2024-05-29 11:19AM EDT | 65.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 285 | 12.50% |
| DAL240920C00070000 | 2024-05-31 11:15AM EDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 12.50% |
| DAL240920C00075000 | 2024-05-29 1:17PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 203 | 146 | 12.50% |
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 | 2024-04-19 3:44PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| DAL240920P00022000 | 2024-04-29 11:01AM EDT | 22.00 | 0.04 | 0.01 | 0.67 | 0.00 | - | 4 | 31 | 92.68% |
| DAL240920P00023000 | 2024-05-29 9:30AM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 25.00% |
| DAL240920P00024000 | 2024-04-23 2:34PM EDT | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| DAL240920P00025000 | 2024-05-31 11:19AM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 394 | 25.00% |
| DAL240920P00029000 | 2024-05-29 10:24AM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 1,019 | 25.00% |
| DAL240920P00030000 | 2024-05-28 1:27PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 4,705 | 25.00% |
| DAL240920P00031000 | 2024-05-31 9:30AM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 162 | 25.00% |
| DAL240920P00032000 | 2024-05-30 10:11AM EDT | 32.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 175 | 25.00% |
| DAL240920P00033000 | 2024-05-30 3:25PM EDT | 33.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1,322 | 12.50% |
| DAL240920P00034000 | 2024-05-30 3:26PM EDT | 34.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 490 | 12.50% |
| DAL240920P00035000 | 2024-05-30 10:13AM EDT | 35.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 1,060 | 12.50% |
| DAL240920P00036000 | 2024-05-30 10:10AM EDT | 36.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 298 | 12.50% |
| DAL240920P00037000 | 2024-05-24 1:27PM EDT | 37.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 505 | 12.50% |
| DAL240920P00038000 | 2024-05-17 1:10PM EDT | 38.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 951 | 3,110 | 12.50% |
| DAL240920P00039000 | 2024-05-29 12:13PM EDT | 39.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 25 | 428 | 12.50% |
| DAL240920P00040000 | 2024-05-31 12:58PM EDT | 40.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 6,268 | 12.50% |
| DAL240920P00041000 | 2024-05-30 10:37AM EDT | 41.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 553 | 12.50% |
| DAL240920P00042000 | 2024-05-29 11:13AM EDT | 42.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 11 | 4,583 | 6.25% |
| DAL240920P00043000 | 2024-05-30 1:26PM EDT | 43.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 10 | 3,181 | 6.25% |
| DAL240920P00044000 | 2024-05-31 3:58PM EDT | 44.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 726 | 6.25% |
| DAL240920P00045000 | 2024-05-31 10:24AM EDT | 45.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 6 | 942 | 6.25% |
| DAL240920P00047000 | 2024-05-31 3:52PM EDT | 47.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 20 | 3,228 | 3.13% |
| DAL240920P00050000 | 2024-05-31 3:51PM EDT | 50.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 15 | 4,101 | 0.78% |
| DAL240920P00052500 | 2024-05-31 3:42PM EDT | 52.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 846 | 0.00% |
| DAL240920P00055000 | 2024-05-30 1:54PM EDT | 55.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 15 | 967 | 0.00% |
| DAL240920P00057500 | 2024-05-30 12:20PM EDT | 57.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 275 | 552 | 0.00% |
| DAL240920P00060000 | 2024-05-29 9:30AM EDT | 60.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 0.00% |
| DAL240920P00062500 | 2024-05-14 9:47AM EDT | 62.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.