Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.888,59 -1.608,88 (-2,49%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517C00024000 | 2024-04-25 1:10PM EDT | 24.00 | 24.55 | 23.50 | 26.75 | 0.00 | - | 120 | 335 | 232.42% |
| DAL240517C00025000 | 2024-04-25 2:51PM EDT | 25.00 | 24.20 | 24.90 | 25.95 | 0.00 | - | 178 | 286 | 195.51% |
| DAL240517C00030000 | 2024-04-22 9:56AM EDT | 30.00 | 18.45 | 17.75 | 20.90 | 0.00 | - | 36 | 34 | 180.96% |
| DAL240517C00034000 | 2024-04-25 3:53PM EDT | 34.00 | 15.80 | 14.35 | 16.65 | 0.00 | - | 25 | 44 | 133.20% |
| DAL240517C00035000 | 2024-04-26 9:30AM EDT | 35.00 | 14.75 | 13.95 | 15.10 | +1.70 | +13.03% | 2 | 13 | 89.26% |
| DAL240517C00036000 | 2024-04-25 10:37AM EDT | 36.00 | 12.50 | 12.35 | 15.35 | 0.00 | - | 3 | 4 | 147.56% |
| DAL240517C00037000 | 2024-04-11 1:01PM EDT | 37.00 | 10.59 | 12.95 | 13.45 | 0.00 | - | - | 7 | 85.35% |
| DAL240517C00038000 | 2024-04-26 9:46AM EDT | 38.00 | 11.85 | 11.95 | 13.20 | +0.41 | +3.58% | 6 | 7 | 99.66% |
| DAL240517C00039000 | 2024-04-23 1:50PM EDT | 39.00 | 10.60 | 8.95 | 11.65 | 0.00 | - | 1 | 17 | 95.85% |
| DAL240517C00040000 | 2024-04-26 9:30AM EDT | 40.00 | 9.80 | 7.95 | 10.15 | +0.80 | +8.89% | 1 | 133 | 64.06% |
| DAL240517C00041000 | 2024-04-23 1:24PM EDT | 41.00 | 8.55 | 8.85 | 10.00 | 0.00 | - | 11 | 26 | 72.46% |
| DAL240517C00042000 | 2024-04-26 12:57PM EDT | 42.00 | 7.52 | 8.00 | 8.35 | -0.43 | -5.41% | 15 | 643 | 54.20% |
| DAL240517C00043000 | 2024-04-25 1:54PM EDT | 43.00 | 6.23 | 6.05 | 8.20 | 0.00 | - | 1 | 398 | 85.16% |
| DAL240517C00044000 | 2024-04-26 10:47AM EDT | 44.00 | 5.85 | 6.05 | 6.20 | -0.25 | -4.10% | 9 | 496 | 44.04% |
| DAL240517C00045000 | 2024-04-26 3:24PM EDT | 45.00 | 5.03 | 4.15 | 5.25 | +0.43 | +9.35% | 36 | 797 | 40.23% |
| DAL240517C00046000 | 2024-04-26 3:18PM EDT | 46.00 | 4.15 | 4.20 | 4.35 | 0.00 | - | 38 | 3,754 | 37.65% |
| DAL240517C00047000 | 2024-04-26 3:44PM EDT | 47.00 | 3.40 | 3.40 | 3.50 | -0.05 | -1.45% | 101 | 17,484 | 35.45% |
| DAL240517C00048000 | 2024-04-26 3:54PM EDT | 48.00 | 2.70 | 2.45 | 2.79 | -0.01 | -0.37% | 139 | 6,627 | 35.35% |
| DAL240517C00049000 | 2024-04-26 3:59PM EDT | 49.00 | 2.00 | 1.99 | 2.05 | -0.08 | -3.85% | 406 | 7,170 | 32.67% |
| DAL240517C00050000 | 2024-04-26 3:59PM EDT | 50.00 | 1.45 | 1.42 | 1.49 | -0.08 | -5.23% | 767 | 39,200 | 31.98% |
| DAL240517C00052500 | 2024-04-26 2:28PM EDT | 52.50 | 0.45 | 0.49 | 0.56 | -0.13 | -22.41% | 148 | 4,012 | 30.86% |
| DAL240517C00055000 | 2024-04-26 3:57PM EDT | 55.00 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 66 | 10,932 | 30.27% |
| DAL240517C00057500 | 2024-04-26 1:23PM EDT | 57.50 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 209 | 117 | 32.81% |
| DAL240517C00060000 | 2024-04-26 3:19PM EDT | 60.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 20 | 259 | 39.26% |
| DAL240517C00065000 | 2024-04-24 9:34AM EDT | 65.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 15 | 60 | 59.77% |
| DAL240517C00070000 | 2024-04-10 11:48AM EDT | 70.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | - | 3 | 71.88% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240517P00030000 | 2024-04-17 9:45AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 89.84% |
| DAL240517P00034000 | 2024-04-24 9:49AM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 39 | 76.56% |
| DAL240517P00035000 | 2024-04-18 10:25AM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 108 | 60.94% |
| DAL240517P00036000 | 2024-04-25 3:59PM EDT | 36.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 221 | 75.20% |
| DAL240517P00037000 | 2024-04-25 3:13PM EDT | 37.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 2 | 511 | 55.47% |
| DAL240517P00038000 | 2024-04-23 3:53PM EDT | 38.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 10 | 716 | 50.00% |
| DAL240517P00039000 | 2024-04-26 2:44PM EDT | 39.00 | 0.03 | 0.01 | 0.04 | -0.11 | -78.57% | 3 | 206 | 50.39% |
| DAL240517P00040000 | 2024-04-26 3:17PM EDT | 40.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 80 | 451 | 47.46% |
| DAL240517P00041000 | 2024-04-26 3:05PM EDT | 41.00 | 0.06 | 0.04 | 0.07 | -0.07 | -53.85% | 55 | 280 | 45.51% |
| DAL240517P00042000 | 2024-04-26 3:58PM EDT | 42.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 198 | 3,329 | 40.82% |
| DAL240517P00043000 | 2024-04-26 3:44PM EDT | 43.00 | 0.09 | 0.06 | 0.11 | -0.02 | -18.18% | 140 | 1,265 | 39.65% |
| DAL240517P00044000 | 2024-04-26 3:59PM EDT | 44.00 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 81 | 3,261 | 36.04% |
| DAL240517P00045000 | 2024-04-26 3:59PM EDT | 45.00 | 0.20 | 0.18 | 0.20 | -0.03 | -13.04% | 482 | 9,935 | 34.67% |
| DAL240517P00046000 | 2024-04-26 3:59PM EDT | 46.00 | 0.30 | 0.28 | 0.30 | -0.06 | -16.67% | 69 | 3,400 | 33.11% |
| DAL240517P00047000 | 2024-04-26 3:58PM EDT | 47.00 | 0.46 | 0.40 | 0.47 | -0.07 | -13.21% | 763 | 9,689 | 32.32% |
| DAL240517P00048000 | 2024-04-26 3:51PM EDT | 48.00 | 0.71 | 0.67 | 0.71 | -0.11 | -13.41% | 160 | 2,679 | 31.49% |
| DAL240517P00049000 | 2024-04-26 3:51PM EDT | 49.00 | 1.07 | 1.03 | 1.06 | -0.08 | -6.96% | 249 | 1,408 | 31.15% |
| DAL240517P00050000 | 2024-04-26 3:56PM EDT | 50.00 | 1.51 | 1.47 | 1.50 | -0.09 | -5.63% | 49 | 620 | 30.54% |
| DAL240517P00052500 | 2024-04-26 3:49PM EDT | 52.50 | 3.06 | 2.99 | 3.10 | -1.85 | -37.68% | 14 | 128 | 29.83% |
| DAL240517P00055000 | 2024-04-26 9:48AM EDT | 55.00 | 5.40 | 5.10 | 5.25 | -1.05 | -16.28% | 5 | 65 | 30.76% |
© 2024 Yahoo. Todos os direitos reservados.