U.S. markets closed

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
47.87+0.56 (+1.18%)
Al cierre: 04:00PM EDT
47.88 +0.01 (+0.02%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor5 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DAL240405C000320002024-03-27 10:44AM EDT32.0014.4015.1016.900.00-2020152.34%
DAL240405C000340002024-03-28 3:50PM EDT34.0013.8513.1514.60+2.95+27.06%3284.38%
DAL240405C000350002024-03-25 10:31AM EDT35.009.9012.0013.600.00-66187.30%
DAL240405C000360002024-03-04 12:18PM EDT36.006.2511.2012.650.00-5897.66%
DAL240405C000370002024-03-25 9:53AM EDT37.008.309.9511.500.00-28154.88%
DAL240405C000380002024-03-12 12:02PM EDT38.004.359.2510.400.00-1942135.55%
DAL240405C000385002024-03-25 2:03PM EDT38.506.908.7510.050.00-151570.31%
DAL240405C000390002024-03-28 2:36PM EDT39.008.758.009.65+2.60+42.28%1306141.31%
DAL240405C000395002024-03-22 10:10AM EDT39.506.567.559.150.00-14135.25%
DAL240405C000400002024-03-27 12:46PM EDT40.007.057.158.500.00-326119.82%
DAL240405C000410002024-03-28 11:44AM EDT41.006.816.107.55+1.14+20.11%197111.33%
DAL240405C000415002024-03-28 11:05AM EDT41.506.405.157.65+2.39+59.60%26137.01%
DAL240405C000420002024-03-28 12:52PM EDT42.005.775.156.45+0.77+15.40%345993.95%
DAL240405C000425002024-03-28 11:05AM EDT42.505.404.656.00+1.22+29.19%1991.11%
DAL240405C000430002024-03-28 3:28PM EDT43.004.934.255.40+0.61+14.12%1041379.79%
DAL240405C000435002024-03-28 11:05AM EDT43.504.443.705.20+2.73+159.65%14089.45%
DAL240405C000440002024-03-28 2:52PM EDT44.003.903.854.60+0.70+21.88%6250158.89%
DAL240405C000445002024-03-28 3:53PM EDT44.503.472.484.25+0.89+34.50%2111679.25%
DAL240405C000450002024-03-28 3:47PM EDT45.002.962.723.05+0.46+18.40%2723,10338.09%
DAL240405C000455002024-03-28 3:52PM EDT45.502.472.232.66+0.40+19.32%23715839.45%
DAL240405C000460002024-03-28 3:50PM EDT46.002.031.982.07+0.39+23.78%4771,17429.40%
DAL240405C000465002024-03-28 2:50PM EDT46.501.511.371.74+0.16+11.85%73972232.03%
DAL240405C000470002024-03-28 3:50PM EDT47.001.151.151.34+0.20+21.05%4434,88829.79%
DAL240405C000475002024-03-28 3:59PM EDT47.500.840.840.86+0.16+23.53%25242123.39%
DAL240405C000480002024-03-28 3:59PM EDT48.000.590.570.59+0.12+25.53%50961923.05%
DAL240405C000485002024-03-28 3:51PM EDT48.500.380.370.40+0.10+35.71%16412423.49%
DAL240405C000490002024-03-28 3:59PM EDT49.000.240.230.26+0.02+9.09%35318023.83%
DAL240405C000495002024-03-28 3:59PM EDT49.500.150.130.15+0.03+25.00%76623.44%
DAL240405C000500002024-03-28 3:51PM EDT50.000.080.070.10+0.01+14.29%21711624.51%
DAL240405C000510002024-03-28 3:29PM EDT51.000.030.020.05-0.01-25.00%979627.34%
DAL240405C000520002024-03-28 3:24PM EDT52.000.020.010.030.00-56130.47%
DAL240405C000530002024-03-21 3:08PM EDT53.000.160.000.180.00-202052.93%
DAL240405C000550002024-03-28 1:32PM EDT55.000.070.000.02+0.05+250.00%4443.75%
Opciones de ventapor5 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DAL240405P000350002024-03-07 3:14PM EDT35.000.010.000.22-0.04-80.00%1052119.14%
DAL240405P000360002024-03-15 9:30AM EDT36.000.020.000.750.00-214144.34%
DAL240405P000370002024-03-28 9:36AM EDT37.000.220.000.20+0.17+340.00%112599.41%
DAL240405P000375002024-03-19 9:54AM EDT37.500.040.000.750.00-200100128.13%
DAL240405P000380002024-03-22 3:37PM EDT38.000.020.000.060.00-101,23074.22%
DAL240405P000385002024-03-21 10:02AM EDT38.500.030.001.270.00-200128137.60%
DAL240405P000390002024-03-28 2:35PM EDT39.000.010.010.21-0.03-75.00%7036683.79%
DAL240405P000395002024-03-22 9:47AM EDT39.500.030.000.310.00-2006085.55%
DAL240405P000400002024-03-27 1:42PM EDT40.000.020.010.150.00-556470.70%
DAL240405P000405002024-03-21 2:59PM EDT40.500.050.000.190.00-111168.75%
DAL240405P000410002024-03-28 9:38AM EDT41.000.010.010.16-0.01-50.00%330463.28%
DAL240405P000415002024-03-28 10:00AM EDT41.500.020.010.32-0.04-66.67%54168.75%
DAL240405P000420002024-03-28 1:48PM EDT42.000.010.000.26-0.02-66.67%418260.55%
DAL240405P000425002024-03-27 2:13PM EDT42.500.010.010.180.00-45052.34%
DAL240405P000430002024-03-28 9:39AM EDT43.000.030.000.20-0.01-25.00%73,65958.20%
DAL240405P000435002024-03-27 2:13PM EDT43.500.030.010.040.00-36936.72%
DAL240405P000440002024-03-28 11:08AM EDT44.000.030.010.23-0.01-25.00%961550.98%
DAL240405P000445002024-03-28 10:15AM EDT44.500.040.010.04-0.04-50.00%145529.69%
DAL240405P000450002024-03-28 1:46PM EDT45.000.050.040.06-0.06-54.55%5323128.32%
DAL240405P000455002024-03-28 3:53PM EDT45.500.080.060.09-0.12-60.00%1083,13526.95%
DAL240405P000460002024-03-28 2:18PM EDT46.000.100.100.13-0.11-52.38%1094,34625.39%
DAL240405P000465002024-03-28 3:50PM EDT46.500.200.160.19-0.15-42.86%15920323.73%
DAL240405P000470002024-03-28 3:18PM EDT47.000.330.280.30-0.19-36.54%66228222.95%
DAL240405P000475002024-03-28 3:58PM EDT47.500.490.450.48-0.28-36.36%32715323.05%
DAL240405P000480002024-03-28 3:52PM EDT48.000.680.670.71-0.31-31.31%37122222.71%
DAL240405P000485002024-03-27 1:12PM EDT48.500.960.961.02-0.74-43.53%36523.15%
DAL240405P000490002024-03-28 12:37PM EDT49.001.451.181.40-0.62-29.95%6924.22%
DAL240405P000495002024-03-27 11:41AM EDT49.502.851.441.990.00-7733.50%
DAL240405P000500002024-03-27 10:24AM EDT50.002.251.742.33-1.45-39.19%2730.66%
DAL240405P000520002024-03-28 10:05AM EDT52.004.193.404.75-1.06-20.19%1669.92%
DAL240405P000530002024-03-28 11:57AM EDT53.005.104.206.05-1.55-23.31%11392.77%
DAL240405P000540002024-03-27 1:14PM EDT54.006.955.356.850.00-2292.29%