U.S. markets closed
F S&P 500
5,346.25 +1.00 (+0.02%) F Dow Jones
40,009.00 +3.00 (+0.01%) F Nasdaq
18,811.00 +11.75 (+0.06%) E-mini Russell 2000 Index Futur
2,107.40 +0.30 (+0.01%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,426.00 +0.10 (+0.00%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:40.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524C00040000 | 2024-04-16 11:55AM EDT | 2024-05-24 | 6.85 | 12.70 | 13.80 | 0.00 | - | - | 0 | 295.31% |
| DAL240531C00040000 | 2024-05-10 1:01PM EDT | 2024-05-31 | 12.50 | 11.30 | 12.40 | 0.00 | - | 3 | 5 | 99.80% |
| DAL240607C00040000 | 2024-05-14 11:26AM EDT | 2024-06-07 | 13.25 | 10.80 | 13.45 | 0.00 | - | - | 3 | 132.23% |
| DAL240621C00040000 | 2024-05-20 1:56PM EDT | 2024-06-21 | 13.36 | 11.55 | 13.55 | 0.00 | - | 77 | 3,397 | 65.43% |
| DAL240719C00040000 | 2024-05-17 12:37PM EDT | 2024-07-19 | 13.48 | 11.90 | 13.80 | 0.00 | - | 10 | 45 | 56.74% |
| DAL240920C00040000 | 2024-05-21 12:52PM EDT | 2024-09-20 | 13.37 | 11.30 | 14.25 | -0.61 | -4.36% | 175 | 3,483 | 60.33% |
| DAL241220C00040000 | 2024-04-26 12:11PM EDT | 2024-12-20 | 11.95 | 13.10 | 14.20 | 0.00 | - | 1 | 8 | 45.14% |
| DAL250117C00040000 | 2024-05-20 1:36PM EDT | 2025-01-17 | 15.20 | 14.35 | 14.50 | 0.00 | - | 25 | 5,536 | 45.17% |
| DAL250620C00040000 | 2024-05-21 2:22PM EDT | 2025-06-20 | 15.84 | 15.00 | 16.35 | -0.41 | -2.52% | 2 | 308 | 47.42% |
| DAL251219C00040000 | 2024-05-17 2:37PM EDT | 2025-12-19 | 17.15 | 15.65 | 18.75 | -0.30 | -1.72% | 1 | 258 | 51.43% |
| DAL260116C00040000 | 2024-05-20 11:18AM EDT | 2026-01-16 | 18.15 | 17.05 | 18.45 | 0.00 | - | 10 | 5,294 | 48.76% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524P00040000 | 2024-05-16 11:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.06 | 0.00 | - | 9 | 216 | 135.94% |
| DAL240531P00040000 | 2024-05-02 3:57PM EDT | 2024-05-31 | 0.04 | 0.00 | 1.27 | 0.00 | - | 200 | 116 | 138.87% |
| DAL240607P00040000 | 2024-05-02 10:42AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.06 | 0.00 | - | - | 25 | 57.03% |
| DAL240614P00040000 | 2024-05-10 12:58PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 0 | 53.32% |
| DAL240621P00040000 | 2024-05-21 3:18PM EDT | 2024-06-21 | 0.08 | 0.02 | 0.06 | +0.01 | +14.29% | 10 | 3,382 | 46.88% |
| DAL240719P00040000 | 2024-05-20 11:35AM EDT | 2024-07-19 | 0.11 | 0.10 | 0.22 | 0.00 | - | 11 | 15 | 43.46% |
| DAL240816P00040000 | 2024-05-21 1:32PM EDT | 2024-08-16 | 0.21 | 0.19 | 0.24 | -0.04 | -16.00% | 13 | 15 | 36.52% |
| DAL240920P00040000 | 2024-05-20 9:55AM EDT | 2024-09-20 | 0.36 | 0.34 | 0.37 | 0.00 | - | 1 | 6,259 | 34.23% |
| DAL241220P00040000 | 2024-05-21 2:53PM EDT | 2024-12-20 | 0.82 | 0.78 | 0.86 | -0.11 | -11.83% | 5 | 138 | 33.08% |
| DAL250117P00040000 | 2024-05-21 1:51PM EDT | 2025-01-17 | 1.01 | 0.94 | 1.03 | +0.08 | +8.60% | 2 | 14,226 | 33.06% |
| DAL250321P00040000 | 2024-05-21 10:50AM EDT | 2025-03-21 | 1.30 | 1.24 | 1.34 | +0.05 | +4.00% | 5 | 94 | 32.37% |
| DAL250620P00040000 | 2024-05-17 2:02PM EDT | 2025-06-20 | 1.60 | 1.65 | 1.97 | -0.18 | -10.11% | 12 | 1,204 | 33.18% |
| DAL251219P00040000 | 2024-05-17 12:09PM EDT | 2025-12-19 | 2.46 | 2.35 | 2.62 | 0.00 | - | 2 | 631 | 31.20% |
| DAL260116P00040000 | 2024-05-21 3:44PM EDT | 2026-01-16 | 2.60 | 1.73 | 2.64 | +0.07 | +2.77% | 484 | 7,182 | 30.58% |
© 2024 Yahoo. Todos los derechos reservados.