Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,23 -2,70 (-3,30%) OURO
2.315,90 +13,00 (+0,56%) Bitcoin USD
56.960,11 -3.377,43 (-5,60%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:47PM EDT. Mercado aberto.
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510C00030000 | 2024-04-09 2:06PM EDT | 30.00 | 17.19 | 18.50 | 19.60 | 0.00 | - | - | 30 | 153.91% |
| DAL240510C00039000 | 2024-05-01 10:09AM EDT | 39.00 | 10.60 | 8.80 | 10.60 | -0.22 | -2.03% | 1 | 8 | 81.25% |
| DAL240510C00040000 | 2024-04-19 1:55PM EDT | 40.00 | 8.27 | 9.55 | 9.70 | 0.00 | - | 1 | 7 | 77.73% |
| DAL240510C00041000 | 2024-04-19 3:35PM EDT | 41.00 | 6.85 | 8.55 | 8.65 | 0.00 | - | 2 | 23 | 66.80% |
| DAL240510C00042000 | 2024-04-29 10:09AM EDT | 42.00 | 8.15 | 5.75 | 7.65 | 0.00 | - | 25 | 45 | 65.63% |
| DAL240510C00043000 | 2024-05-01 11:56AM EDT | 43.00 | 6.75 | 6.60 | 6.70 | -0.70 | -9.40% | 1 | 21 | 58.01% |
| DAL240510C00044000 | 2024-05-01 12:24PM EDT | 44.00 | 5.55 | 5.60 | 5.70 | -0.98 | -15.01% | 1 | 70 | 50.59% |
| DAL240510C00044500 | 2024-04-25 3:28PM EDT | 44.50 | 5.50 | 5.05 | 5.25 | 0.00 | - | - | 9 | 54.10% |
| DAL240510C00045000 | 2024-04-29 1:32PM EDT | 45.00 | 5.20 | 4.60 | 4.70 | 0.00 | - | 1 | 70 | 46.68% |
| DAL240510C00045500 | 2024-04-29 3:34PM EDT | 45.50 | 4.65 | 4.15 | 4.25 | 0.00 | - | 3 | 4 | 45.80% |
| DAL240510C00046000 | 2024-04-30 11:07AM EDT | 46.00 | 4.43 | 3.65 | 4.50 | 0.00 | - | 1 | 741 | 57.18% |
| DAL240510C00046500 | 2024-04-30 3:59PM EDT | 46.50 | 3.80 | 3.25 | 3.35 | 0.00 | - | 4 | 9 | 42.29% |
| DAL240510C00047000 | 2024-04-30 12:46PM EDT | 47.00 | 3.01 | 2.79 | 2.88 | -0.39 | -11.47% | 1 | 290 | 38.97% |
| DAL240510C00047500 | 2024-04-26 1:34PM EDT | 47.50 | 2.65 | 2.40 | 2.47 | 0.00 | - | 3 | 71 | 37.70% |
| DAL240510C00048000 | 2024-05-01 11:03AM EDT | 48.00 | 2.05 | 2.04 | 2.08 | -0.95 | -31.67% | 2 | 249 | 36.48% |
| DAL240510C00048500 | 2024-04-30 3:57PM EDT | 48.50 | 1.72 | 1.67 | 1.78 | -0.46 | -21.10% | 3 | 42 | 37.35% |
| DAL240510C00049000 | 2024-05-01 12:18PM EDT | 49.00 | 1.45 | 1.37 | 1.40 | -0.36 | -19.89% | 11 | 320 | 34.67% |
| DAL240510C00049500 | 2024-05-01 12:11PM EDT | 49.50 | 1.24 | 1.12 | 1.13 | -0.19 | -13.29% | 20 | 199 | 34.42% |
| DAL240510C00050000 | 2024-05-01 12:21PM EDT | 50.00 | 0.84 | 0.84 | 0.88 | -0.32 | -27.59% | 194 | 13,339 | 33.69% |
| DAL240510C00051000 | 2024-05-01 12:21PM EDT | 51.00 | 0.48 | 0.48 | 0.51 | -0.42 | -46.67% | 128 | 258 | 33.11% |
| DAL240510C00052000 | 2024-05-01 12:30PM EDT | 52.00 | 0.26 | 0.25 | 0.27 | -0.21 | -43.75% | 310 | 445 | 32.62% |
| DAL240510C00053000 | 2024-05-01 11:07AM EDT | 53.00 | 0.13 | 0.12 | 0.15 | -0.12 | -48.00% | 3 | 177 | 33.50% |
| DAL240510C00054000 | 2024-05-01 9:51AM EDT | 54.00 | 0.07 | 0.06 | 0.09 | -0.06 | -46.15% | 2 | 17 | 35.16% |
| DAL240510C00055000 | 2024-05-01 11:57AM EDT | 55.00 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 3 | 191 | 36.33% |
| DAL240510C00056000 | 2024-05-01 10:05AM EDT | 56.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 201 | 246 | 37.89% |
| DAL240510C00057000 | 2024-05-01 11:46AM EDT | 57.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 239 | 42.19% |
| DAL240510C00058000 | 2024-04-23 3:51PM EDT | 58.00 | 0.04 | 0.00 | 0.89 | 0.00 | - | 120 | 55 | 82.42% |
| DAL240510C00070000 | 2024-04-10 9:56AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 8 | 88.28% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240510P00035000 | 2024-04-08 10:34AM EDT | 35.00 | 0.58 | 0.00 | 0.22 | 0.00 | - | - | 1 | 115.63% |
| DAL240510P00037000 | 2024-04-12 2:11PM EDT | 37.00 | 0.06 | 0.00 | 1.25 | 0.00 | - | 200 | 160 | 149.90% |
| DAL240510P00038000 | 2024-05-01 9:50AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 496 | 64.06% |
| DAL240510P00039000 | 2024-04-16 12:42PM EDT | 39.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 3 | 75 | 86.52% |
| DAL240510P00040000 | 2024-04-29 2:46PM EDT | 40.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 210 | 452 | 57.81% |
| DAL240510P00041000 | 2024-04-29 10:22AM EDT | 41.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 157 | 53.91% |
| DAL240510P00042000 | 2024-04-29 9:54AM EDT | 42.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 207 | 49.22% |
| DAL240510P00042500 | 2024-05-01 10:04AM EDT | 42.50 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 200 | 27 | 48.44% |
| DAL240510P00043000 | 2024-05-01 10:19AM EDT | 43.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 70 | 224 | 45.31% |
| DAL240510P00043500 | 2024-05-01 10:19AM EDT | 43.50 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 220 | 71 | 43.75% |
| DAL240510P00044000 | 2024-05-01 10:03AM EDT | 44.00 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 50 | 108 | 41.99% |
| DAL240510P00045000 | 2024-05-01 11:57AM EDT | 45.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 14 | 873 | 37.70% |
| DAL240510P00045500 | 2024-04-29 10:59AM EDT | 45.50 | 0.07 | 0.08 | 0.10 | 0.00 | - | 55 | 218 | 35.94% |
| DAL240510P00046000 | 2024-04-30 10:46AM EDT | 46.00 | 0.08 | 0.11 | 0.14 | 0.00 | - | 13 | 269 | 35.35% |
| DAL240510P00046500 | 2024-05-01 10:14AM EDT | 46.50 | 0.19 | 0.16 | 0.19 | +0.06 | +46.15% | 1 | 36 | 34.57% |
| DAL240510P00047000 | 2024-05-01 11:39AM EDT | 47.00 | 0.21 | 0.22 | 0.25 | +0.07 | +50.00% | 12 | 694 | 33.50% |
| DAL240510P00047500 | 2024-04-30 11:09AM EDT | 47.50 | 0.23 | 0.31 | 0.34 | 0.00 | - | 3 | 52 | 32.91% |
| DAL240510P00048000 | 2024-05-01 11:32AM EDT | 48.00 | 0.43 | 0.44 | 0.47 | +0.16 | +59.26% | 2 | 446 | 32.86% |
| DAL240510P00048500 | 2024-05-01 11:02AM EDT | 48.50 | 0.58 | 0.58 | 0.61 | +0.23 | +65.71% | 9 | 69 | 32.08% |
| DAL240510P00049000 | 2024-05-01 11:51AM EDT | 49.00 | 0.71 | 0.75 | 0.78 | +0.18 | +33.96% | 262 | 520 | 31.20% |
| DAL240510P00049500 | 2024-05-01 10:02AM EDT | 49.50 | 1.00 | 1.03 | 1.01 | +0.21 | +26.58% | 3 | 189 | 31.06% |
| DAL240510P00050000 | 2024-05-01 12:19PM EDT | 50.00 | 1.20 | 1.25 | 1.26 | +0.18 | +17.65% | 77 | 460 | 30.32% |
| DAL240510P00051000 | 2024-05-01 11:47AM EDT | 51.00 | 1.70 | 1.90 | 1.96 | +0.22 | +14.86% | 1 | 442 | 31.69% |
| DAL240510P00052000 | 2024-04-30 10:49AM EDT | 52.00 | 1.83 | 2.68 | 2.76 | 0.00 | - | 5 | 8 | 32.62% |
| DAL240510P00053000 | 2024-04-29 3:00PM EDT | 53.00 | 3.10 | 3.50 | 3.90 | 0.00 | - | 3 | 3 | 46.68% |
| DAL240510P00060000 | 2024-04-12 9:49AM EDT | 60.00 | 13.30 | 10.40 | 11.00 | 0.00 | - | 10 | 0 | 77.93% |
© 2024 Yahoo. Todos os direitos reservados.