Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524C00045000 | 2024-05-20 3:49PM EDT | 2024-05-24 | 8.10 | 6.40 | 8.35 | 0.00 | - | 2 | 291 | 95.51% |
| DAL240531C00045000 | 2024-05-10 12:46PM EDT | 2024-05-31 | 7.58 | 6.40 | 7.50 | 0.00 | - | 1 | 58 | 67.19% |
| DAL240607C00045000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 7.66 | 6.65 | 8.40 | 0.00 | - | 2 | 10 | 53.81% |
| DAL240621C00045000 | 2024-05-21 2:08PM EDT | 2024-06-21 | 7.70 | 6.85 | 9.60 | -0.70 | -8.33% | 18 | 10,444 | 60.74% |
| DAL240719C00045000 | 2024-05-21 11:47AM EDT | 2024-07-19 | 7.95 | 7.55 | 8.10 | -0.75 | -8.62% | 1 | 11 | 42.07% |
| DAL240816C00045000 | 2024-05-13 2:04PM EDT | 2024-08-16 | 8.20 | 7.30 | 8.45 | -1.43 | -14.85% | 1 | 24 | 39.89% |
| DAL240920C00045000 | 2024-05-21 11:19AM EDT | 2024-09-20 | 9.07 | 8.80 | 8.95 | -0.73 | -7.45% | 32 | 8,384 | 39.48% |
| DAL241220C00045000 | 2024-05-17 10:29AM EDT | 2024-12-20 | 10.80 | 9.90 | 10.25 | 0.00 | - | 3 | 163 | 40.28% |
| DAL250117C00045000 | 2024-05-21 2:08PM EDT | 2025-01-17 | 10.66 | 10.50 | 10.70 | -0.69 | -6.08% | 2 | 3,834 | 41.10% |
| DAL250321C00045000 | 2024-05-17 1:35PM EDT | 2025-03-21 | 11.87 | 11.10 | 12.30 | 0.00 | - | 5 | 5 | 46.57% |
| DAL250620C00045000 | 2024-05-21 12:20PM EDT | 2025-06-20 | 12.04 | 12.05 | 12.30 | -0.77 | -6.01% | 1 | 571 | 40.87% |
| DAL251219C00045000 | 2024-05-10 1:31PM EDT | 2025-12-19 | 13.93 | 13.05 | 14.75 | 0.00 | - | 6 | 432 | 44.70% |
| DAL260116C00045000 | 2024-05-20 10:35AM EDT | 2026-01-16 | 14.65 | 13.55 | 14.35 | 0.00 | - | 2 | 1,182 | 41.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524P00045000 | 2024-05-21 12:17PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 463 | 300 | 64.06% |
| DAL240531P00045000 | 2024-05-21 3:35PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 4 | 381 | 46.48% |
| DAL240607P00045000 | 2024-05-21 1:35PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.12 | 0.00 | - | 9 | 116 | 43.16% |
| DAL240614P00045000 | 2024-05-17 3:48PM EDT | 2024-06-14 | 0.10 | 0.05 | 0.32 | 0.00 | - | 200 | 120 | 46.73% |
| DAL240621P00045000 | 2024-05-21 10:01AM EDT | 2024-06-21 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 9 | 5,648 | 32.91% |
| DAL240628P00045000 | 2024-05-17 10:51AM EDT | 2024-06-28 | 0.17 | 0.14 | 0.18 | 0.00 | - | 139 | 67 | 32.18% |
| DAL240719P00045000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 0.41 | 0.37 | 0.43 | +0.05 | +13.89% | 1 | 149 | 32.96% |
| DAL240816P00045000 | 2024-05-21 11:50AM EDT | 2024-08-16 | 0.67 | 0.59 | 0.66 | +0.04 | +6.35% | 27 | 131 | 31.35% |
| DAL240920P00045000 | 2024-05-21 3:32PM EDT | 2024-09-20 | 0.90 | 0.91 | 0.96 | -0.02 | -2.17% | 21 | 870 | 30.54% |
| DAL241220P00045000 | 2024-05-21 10:17AM EDT | 2024-12-20 | 1.80 | 1.71 | 1.80 | +0.18 | +11.11% | 51 | 156 | 30.62% |
| DAL250117P00045000 | 2024-05-21 3:01PM EDT | 2025-01-17 | 1.95 | 1.96 | 2.05 | +0.01 | +0.52% | 953 | 3,714 | 30.71% |
| DAL250321P00045000 | 2024-05-21 12:40PM EDT | 2025-03-21 | 2.45 | 2.07 | 2.65 | +0.15 | +6.52% | 601 | 164 | 31.36% |
| DAL250620P00045000 | 2024-05-21 9:46AM EDT | 2025-06-20 | 3.00 | 2.88 | 4.30 | +0.18 | +6.38% | 400 | 1,917 | 36.72% |
| DAL251219P00045000 | 2024-05-15 11:51AM EDT | 2025-12-19 | 3.95 | 3.75 | 4.05 | 0.00 | - | 1 | 248 | 29.26% |
| DAL260116P00045000 | 2024-05-21 1:16PM EDT | 2026-01-16 | 4.05 | 3.00 | 4.15 | +0.15 | +3.85% | 10 | 1,723 | 29.02% |
© 2024 Yahoo. Todos los derechos reservados.