Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:10AM EDT. Mercado abierto.
Opciones de comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL251219C00020000 | 2024-03-21 11:03AM EDT | 20.00 | 26.39 | 26.50 | 31.00 | 0.00 | - | 1 | 135 | 0.00% |
| DAL251219C00023000 | 2024-03-28 1:11PM EDT | 23.00 | 26.60 | 26.20 | 30.60 | 0.00 | - | 1 | 30 | 66.28% |
| DAL251219C00025000 | 2024-03-27 3:44PM EDT | 25.00 | 24.50 | 25.90 | 27.60 | 0.00 | - | 2 | 75 | 50.37% |
| DAL251219C00028000 | 2024-05-17 1:26PM EDT | 28.00 | 27.10 | 24.65 | 26.25 | 0.00 | - | 1 | 98 | 51.77% |
| DAL251219C00030000 | 2024-04-26 10:04AM EDT | 30.00 | 22.12 | 23.75 | 25.45 | 0.00 | - | 1 | 220 | 56.08% |
| DAL251219C00033000 | 2024-05-16 10:02AM EDT | 33.00 | 23.10 | 20.10 | 22.50 | 0.00 | - | 1 | 1,230 | 54.86% |
| DAL251219C00035000 | 2024-06-03 9:52AM EDT | 35.00 | 20.00 | 19.50 | 20.95 | +0.62 | +3.20% | 1 | 463 | 52.82% |
| DAL251219C00037000 | 2024-05-24 11:25AM EDT | 37.00 | 18.60 | 17.95 | 18.60 | 0.00 | - | 6 | 385 | 46.20% |
| DAL251219C00040000 | 2024-05-21 10:18AM EDT | 40.00 | 17.15 | 15.55 | 17.00 | 0.00 | - | 1 | 258 | 46.96% |
| DAL251219C00042000 | 2024-05-09 10:41AM EDT | 42.00 | 15.69 | 14.00 | 15.90 | 0.00 | - | 3 | 1,699 | 46.83% |
| DAL251219C00045000 | 2024-05-28 3:57PM EDT | 45.00 | 12.95 | 12.75 | 13.70 | 0.00 | - | 1 | 430 | 43.63% |
| DAL251219C00047000 | 2024-05-30 11:13AM EDT | 47.00 | 10.70 | 10.35 | 13.85 | 0.00 | - | 2 | 387 | 48.36% |
| DAL251219C00050000 | 2024-05-31 2:52PM EDT | 50.00 | 9.73 | 8.85 | 10.35 | 0.00 | - | 2 | 923 | 39.06% |
| DAL251219C00052500 | 2024-05-30 11:46AM EDT | 52.50 | 8.00 | 8.60 | 9.20 | 0.00 | - | 2 | 190 | 38.50% |
| DAL251219C00055000 | 2024-05-31 9:30AM EDT | 55.00 | 7.05 | 6.80 | 8.60 | 0.00 | - | 1 | 274 | 39.75% |
| DAL251219C00057500 | 2024-05-31 2:10PM EDT | 57.50 | 6.35 | 6.15 | 7.45 | 0.00 | - | 1 | 699 | 38.49% |
| DAL251219C00060000 | 2024-05-30 11:35AM EDT | 60.00 | 5.15 | 4.30 | 6.70 | 0.00 | - | 2 | 857 | 38.49% |
| DAL251219C00062500 | 2024-05-30 11:14AM EDT | 62.50 | 4.35 | 4.30 | 5.40 | 0.00 | - | 2 | 26 | 35.99% |
| DAL251219C00065000 | 2024-05-31 2:02PM EDT | 65.00 | 3.96 | 2.98 | 6.00 | 0.00 | - | 2 | 155 | 40.85% |
| DAL251219C00070000 | 2024-05-29 2:59PM EDT | 70.00 | 2.55 | 2.76 | 4.00 | 0.00 | - | 3 | 325 | 36.87% |
| DAL251219C00075000 | 2024-05-24 2:14PM EDT | 75.00 | 2.14 | 1.94 | 2.47 | 0.00 | - | 32 | 12 | 33.37% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL251219P00020000 | 2024-05-31 2:15PM EDT | 20.00 | 0.33 | 0.08 | 0.60 | 0.00 | - | 2 | 644 | 51.07% |
| DAL251219P00023000 | 2024-05-31 2:19PM EDT | 23.00 | 0.47 | 0.10 | 4.65 | 0.00 | - | 2 | 462 | 66.43% |
| DAL251219P00025000 | 2024-05-31 2:28PM EDT | 25.00 | 0.56 | 0.35 | 4.80 | 0.00 | - | 2 | 175 | 62.67% |
| DAL251219P00028000 | 2024-05-29 2:26PM EDT | 28.00 | 0.80 | 0.00 | 2.22 | 0.00 | - | 10 | 8,274 | 51.86% |
| DAL251219P00030000 | 2024-05-30 2:52PM EDT | 30.00 | 0.98 | 0.00 | 1.00 | 0.00 | - | 1 | 515 | 36.23% |
| DAL251219P00033000 | 2024-05-24 3:27PM EDT | 33.00 | 1.26 | 0.64 | 1.50 | 0.00 | - | 10 | 2,769 | 35.50% |
| DAL251219P00035000 | 2024-05-28 9:57AM EDT | 35.00 | 1.55 | 1.21 | 1.85 | 0.00 | - | 1 | 2,106 | 34.57% |
| DAL251219P00037000 | 2024-05-29 3:49PM EDT | 37.00 | 2.19 | 1.63 | 2.19 | 0.00 | - | 2 | 1,076 | 33.28% |
| DAL251219P00040000 | 2024-05-17 12:09PM EDT | 40.00 | 2.46 | 0.73 | 2.66 | 0.00 | - | 2 | 631 | 30.66% |
| DAL251219P00042000 | 2024-05-30 10:57AM EDT | 42.00 | 3.45 | 2.42 | 3.85 | 0.00 | - | 1 | 206 | 33.15% |
| DAL251219P00045000 | 2024-05-15 11:51AM EDT | 45.00 | 3.95 | 3.15 | 4.10 | 0.00 | - | 1 | 248 | 28.53% |
| DAL251219P00047000 | 2024-05-30 9:47AM EDT | 47.00 | 5.40 | 4.45 | 4.85 | 0.00 | - | 51 | 200 | 27.89% |
| DAL251219P00050000 | 2024-05-30 1:47PM EDT | 50.00 | 6.39 | 5.40 | 6.00 | 0.00 | - | 12 | 149 | 26.40% |
| DAL251219P00052500 | 2024-05-15 1:45PM EDT | 52.50 | 6.83 | 6.80 | 7.10 | 0.00 | - | 1 | 23 | 25.17% |
| DAL251219P00055000 | 2024-05-24 2:47PM EDT | 55.00 | 8.39 | 8.15 | 8.45 | 0.00 | - | 20 | 86 | 24.37% |
| DAL251219P00057500 | 2024-03-19 12:23PM EDT | 57.50 | 14.95 | 12.00 | 12.30 | 0.00 | - | 1 | 1 | 32.96% |
| DAL251219P00060000 | 2024-01-25 1:35PM EDT | 60.00 | 20.55 | 18.25 | 19.20 | 0.00 | - | 2 | 3 | 51.36% |
| DAL251219P00065000 | 2023-12-11 2:14PM EDT | 65.00 | 24.55 | 25.50 | 27.40 | 0.00 | - | 1 | 0 | 67.32% |
| DAL251219P00070000 | 2023-11-30 1:30PM EDT | 70.00 | 33.20 | 28.70 | 30.65 | 0.00 | - | 1 | 0 | 64.81% |
© 2024 Yahoo. Todos los derechos reservados.