U.S. markets open in 2 hours 43 minutes
F S&P 500
5,303.75 +8.25 (+0.16%) F Dow Jones
38,764.00 -27.00 (-0.07%) F Nasdaq
18,677.00 +86.00 (+0.46%) E-mini Russell 2000 Index Futur
2,097.10 +21.30 (+1.03%) Petróleo
76.83 -0.16 (-0.21%) Oro
2,349.00 +3.20 (+0.14%)
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 diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL241220C00025000 | 2024-04-24 11:27AM EDT | 25.00 | 24.00 | 25.90 | 28.75 | 0.00 | - | - | 2 | 83.03% |
| DAL241220C00030000 | 2024-04-19 3:37PM EDT | 30.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
| DAL241220C00035000 | 2024-05-22 10:25AM EDT | 35.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL241220C00038000 | 2024-05-21 1:13PM EDT | 38.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL241220C00039000 | 2024-05-21 1:14PM EDT | 39.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL241220C00040000 | 2024-05-31 11:44AM EDT | 40.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| DAL241220C00041000 | 2024-05-31 10:24AM EDT | 41.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL241220C00042000 | 2024-05-20 11:18AM EDT | 42.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL241220C00043000 | 2024-05-31 11:48AM EDT | 43.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 1 | 545 | 0.00% |
| DAL241220C00044000 | 2024-05-30 10:08AM EDT | 44.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 99 | 119 | 0.00% |
| DAL241220C00045000 | 2024-05-29 1:52PM EDT | 45.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 4 | 167 | 0.00% |
| DAL241220C00046000 | 2024-05-28 9:30AM EDT | 46.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| DAL241220C00047000 | 2024-05-31 9:46AM EDT | 47.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 10 | 1,167 | 0.00% |
| DAL241220C00048000 | 2024-05-31 9:56AM EDT | 48.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL241220C00049000 | 2024-05-31 11:32AM EDT | 49.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAL241220C00050000 | 2024-05-30 11:26AM EDT | 50.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 3 | 331 | 0.00% |
| DAL241220C00052500 | 2024-05-31 2:57PM EDT | 52.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 6 | 497 | 0.78% |
| DAL241220C00055000 | 2024-05-31 3:48PM EDT | 55.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DAL241220C00057500 | 2024-05-31 10:11AM EDT | 57.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 4,346 | 3.13% |
| DAL241220C00060000 | 2024-05-31 2:15PM EDT | 60.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DAL241220C00062500 | 2024-05-31 1:29PM EDT | 62.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DAL241220C00065000 | 2024-05-29 3:53PM EDT | 65.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 284 | 6.25% |
| DAL241220C00070000 | 2024-05-29 2:33PM EDT | 70.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DAL241220C00075000 | 2024-05-24 9:30AM EDT | 75.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 12.50% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL241220P00025000 | 2024-04-22 3:16PM EDT | 25.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DAL241220P00030000 | 2024-05-24 1:26PM EDT | 30.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DAL241220P00035000 | 2024-05-29 2:33PM EDT | 35.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DAL241220P00038000 | 2024-05-31 12:37PM EDT | 38.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 12.50% |
| DAL241220P00039000 | 2024-05-29 9:44AM EDT | 39.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 6.25% |
| DAL241220P00040000 | 2024-05-31 1:15PM EDT | 40.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DAL241220P00041000 | 2024-05-29 3:54PM EDT | 41.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DAL241220P00042000 | 2024-05-29 3:54PM EDT | 42.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 6.25% |
| DAL241220P00043000 | 2024-05-29 3:55PM EDT | 43.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,053 | 6.25% |
| DAL241220P00044000 | 2024-05-28 10:52AM EDT | 44.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 5 | 640 | 6.25% |
| DAL241220P00045000 | 2024-05-29 3:52PM EDT | 45.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 17 | 163 | 3.13% |
| DAL241220P00046000 | 2024-05-29 12:08PM EDT | 46.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DAL241220P00047000 | 2024-05-30 12:18PM EDT | 47.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 3.13% |
| DAL241220P00048000 | 2024-05-30 10:12AM EDT | 48.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| DAL241220P00049000 | 2024-05-31 1:58PM EDT | 49.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| DAL241220P00050000 | 2024-05-31 11:48AM EDT | 50.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| DAL241220P00052500 | 2024-05-24 10:04AM EDT | 52.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| DAL241220P00055000 | 2024-05-30 12:51PM EDT | 55.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL241220P00057500 | 2024-05-30 10:03AM EDT | 57.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DAL241220P00060000 | 2024-05-30 9:53AM EDT | 60.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAL241220P00062500 | 2024-05-16 12:36PM EDT | 62.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DAL241220P00065000 | 2024-05-16 12:20PM EDT | 65.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.