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
79,08 -2,85 (-3,48%) OURO
2.314,40 +11,50 (+0,50%) Bitcoin USD
57.002,61 -3.368,16 (-5,58%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:26PM EDT. Mercado aberto.
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524C00039000 | 2024-04-16 10:52AM EDT | 39.00 | 7.20 | 10.40 | 10.55 | 0.00 | - | - | 2 | 56.06% |
| DAL240524C00040000 | 2024-04-16 11:55AM EDT | 40.00 | 6.85 | 9.45 | 10.75 | 0.00 | - | - | 4 | 81.35% |
| DAL240524C00041000 | 2024-04-19 3:47PM EDT | 41.00 | 6.95 | 8.40 | 8.95 | 0.00 | - | 1 | 1 | 57.72% |
| DAL240524C00042000 | 2024-04-19 2:52PM EDT | 42.00 | 6.28 | 6.80 | 7.65 | 0.00 | - | 60 | 84 | 50.88% |
| DAL240524C00043000 | 2024-04-26 9:58AM EDT | 43.00 | 6.47 | 5.40 | 6.65 | 0.00 | - | 1 | 9 | 45.31% |
| DAL240524C00044000 | 2024-04-19 10:15AM EDT | 44.00 | 5.07 | 5.40 | 5.75 | 0.00 | - | 3 | 16 | 43.46% |
| DAL240524C00045000 | 2024-04-30 1:57PM EDT | 45.00 | 5.60 | 4.75 | 4.85 | 0.00 | - | 2 | 273 | 40.72% |
| DAL240524C00046000 | 2024-05-01 11:36AM EDT | 46.00 | 4.21 | 3.90 | 4.25 | -0.54 | -11.37% | 1 | 20 | 44.87% |
| DAL240524C00047000 | 2024-05-01 12:24PM EDT | 47.00 | 3.08 | 2.66 | 3.25 | -0.73 | -19.16% | 1 | 75 | 37.55% |
| DAL240524C00048000 | 2024-05-01 11:36AM EDT | 48.00 | 2.70 | 2.44 | 2.50 | -0.45 | -14.29% | 1 | 110 | 35.16% |
| DAL240524C00049000 | 2024-05-01 11:05AM EDT | 49.00 | 1.98 | 1.83 | 1.88 | -0.62 | -23.85% | 68 | 100 | 33.89% |
| DAL240524C00050000 | 2024-05-01 12:44PM EDT | 50.00 | 1.38 | 1.34 | 1.41 | -0.38 | -21.59% | 63 | 295 | 33.84% |
| DAL240524C00051000 | 2024-05-01 12:34PM EDT | 51.00 | 0.99 | 0.95 | 0.98 | -0.41 | -29.29% | 6 | 117 | 32.76% |
| DAL240524C00052000 | 2024-05-01 10:36AM EDT | 52.00 | 0.72 | 0.64 | 0.67 | -0.33 | -31.43% | 41 | 131 | 32.32% |
| DAL240524C00053000 | 2024-05-01 12:52PM EDT | 53.00 | 0.44 | 0.39 | 0.45 | -0.34 | -43.59% | 13 | 61 | 32.18% |
| DAL240524C00054000 | 2024-05-01 1:09PM EDT | 54.00 | 0.30 | 0.27 | 0.30 | -0.19 | -38.78% | 4 | 61 | 32.32% |
| DAL240524C00055000 | 2024-04-30 11:32AM EDT | 55.00 | 0.30 | 0.17 | 0.21 | 0.00 | - | 10 | 458 | 33.11% |
| DAL240524C00056000 | 2024-04-29 9:59AM EDT | 56.00 | 0.16 | 0.11 | 0.15 | 0.00 | - | 1 | 34 | 33.99% |
| DAL240524C00057000 | 2024-05-01 11:31AM EDT | 57.00 | 0.09 | 0.07 | 0.11 | -0.05 | -35.71% | 8 | 212 | 35.16% |
| DAL240524C00058000 | 2024-05-01 11:31AM EDT | 58.00 | 0.04 | 0.04 | 0.28 | -0.02 | -33.33% | 208 | 29 | 47.56% |
| DAL240524C00060000 | 2024-04-16 9:57AM EDT | 60.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 100 | 310 | 38.67% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240524P00035000 | 2024-04-11 2:29PM EDT | 35.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 200 | 19 | 129.59% |
| DAL240524P00036000 | 2024-04-11 2:27PM EDT | 36.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | - | 41 | 102.83% |
| DAL240524P00037000 | 2024-04-22 12:48PM EDT | 37.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 10 | 9 | 80.47% |
| DAL240524P00038000 | 2024-04-24 11:55AM EDT | 38.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 130 | 159 | 81.15% |
| DAL240524P00039000 | 2024-04-24 11:56AM EDT | 39.00 | 0.07 | 0.01 | 0.74 | 0.00 | - | 55 | 112 | 71.29% |
| DAL240524P00040000 | 2024-04-30 3:01PM EDT | 40.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 200 | 213 | 44.92% |
| DAL240524P00041000 | 2024-05-01 11:30AM EDT | 41.00 | 0.37 | 0.02 | 0.20 | -0.06 | -13.95% | 8 | 44 | 50.59% |
| DAL240524P00042000 | 2024-05-01 12:40PM EDT | 42.00 | 0.10 | 0.08 | 0.11 | -0.28 | -73.68% | 5 | 176 | 39.55% |
| DAL240524P00043000 | 2024-05-01 11:30AM EDT | 43.00 | 0.14 | 0.13 | 0.15 | +0.04 | +40.00% | 11 | 135 | 37.40% |
| DAL240524P00044000 | 2024-05-01 11:36AM EDT | 44.00 | 0.16 | 0.19 | 0.22 | 0.00 | - | 102 | 100 | 35.94% |
| DAL240524P00045000 | 2024-05-01 10:03AM EDT | 45.00 | 0.30 | 0.29 | 0.32 | +0.06 | +25.00% | 36 | 195 | 34.47% |
| DAL240524P00046000 | 2024-05-01 10:42AM EDT | 46.00 | 0.46 | 0.43 | 0.48 | +0.15 | +48.39% | 15 | 70 | 33.55% |
| DAL240524P00047000 | 2024-05-01 11:55AM EDT | 47.00 | 0.60 | 0.66 | 0.71 | +0.09 | +17.65% | 5 | 75 | 32.86% |
| DAL240524P00048000 | 2024-05-01 10:25AM EDT | 48.00 | 0.95 | 0.96 | 1.01 | +0.28 | +41.79% | 54 | 143 | 31.98% |
| DAL240524P00049000 | 2024-04-30 12:26PM EDT | 49.00 | 0.94 | 1.36 | 1.42 | 0.00 | - | 1 | 77 | 31.49% |
| DAL240524P00050000 | 2024-04-29 3:02PM EDT | 50.00 | 1.59 | 1.84 | 1.93 | 0.00 | - | 33 | 78 | 31.06% |
| DAL240524P00051000 | 2024-05-01 9:39AM EDT | 51.00 | 2.22 | 2.44 | 2.51 | +0.16 | +7.77% | 2 | 47 | 30.03% |
| DAL240524P00052000 | 2024-04-30 1:59PM EDT | 52.00 | 2.56 | 3.10 | 3.25 | 0.00 | - | 5 | 12 | 30.42% |
| DAL240524P00055000 | 2024-04-17 12:08PM EDT | 55.00 | 7.70 | 5.70 | 6.55 | 0.00 | - | - | 10 | 54.00% |
© 2024 Yahoo. Todos os direitos reservados.