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
79,10 -2,83 (-3,45%) OURO
2.314,90 +12,00 (+0,52%) Bitcoin USD
56.835,04 -3.333,00 (-5,54%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:23PM EDT. Mercado aberto.
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240531C00039000 | 2024-04-11 11:05AM EDT | 39.00 | 8.52 | 10.50 | 11.35 | 0.00 | - | - | 1 | 70.95% |
| DAL240531C00040000 | 2024-04-26 3:04PM EDT | 40.00 | 9.89 | 9.50 | 9.65 | 0.00 | - | 2 | 4 | 50.49% |
| DAL240531C00041000 | 2024-04-16 3:36PM EDT | 41.00 | 6.20 | 8.30 | 9.15 | 0.00 | - | - | 2 | 52.44% |
| DAL240531C00042000 | 2024-04-18 12:43PM EDT | 42.00 | 7.05 | 7.25 | 7.70 | 0.00 | - | - | 19 | 46.39% |
| DAL240531C00043000 | 2024-04-17 2:18PM EDT | 43.00 | 5.45 | 5.65 | 8.25 | 0.00 | - | - | 4 | 81.49% |
| DAL240531C00044000 | 2024-04-18 12:36PM EDT | 44.00 | 5.45 | 5.75 | 5.85 | 0.00 | - | 4 | 4 | 41.02% |
| DAL240531C00045000 | 2024-05-01 12:50PM EDT | 45.00 | 5.05 | 3.35 | 5.25 | +1.22 | +31.85% | 1 | 57 | 45.56% |
| DAL240531C00046000 | 2024-04-29 11:00AM EDT | 46.00 | 4.95 | 3.25 | 4.20 | 0.00 | - | 1 | 11 | 38.23% |
| DAL240531C00047000 | 2024-04-29 2:32PM EDT | 47.00 | 3.39 | 2.95 | 3.40 | 0.00 | - | 7 | 41 | 35.89% |
| DAL240531C00048000 | 2024-04-30 1:45PM EDT | 48.00 | 3.30 | 2.62 | 2.70 | 0.00 | - | 4 | 218 | 34.47% |
| DAL240531C00049000 | 2024-05-01 11:58AM EDT | 49.00 | 2.21 | 2.02 | 2.12 | -0.35 | -13.67% | 23 | 33 | 33.94% |
| DAL240531C00050000 | 2024-05-01 10:54AM EDT | 50.00 | 1.66 | 1.52 | 1.61 | -0.30 | -15.31% | 2 | 91 | 33.20% |
| DAL240531C00051000 | 2024-05-01 12:20PM EDT | 51.00 | 1.20 | 1.10 | 1.20 | -0.35 | -22.58% | 84 | 105 | 32.81% |
| DAL240531C00052000 | 2024-05-01 10:59AM EDT | 52.00 | 0.89 | 0.79 | 0.87 | -0.15 | -14.42% | 45 | 114 | 32.42% |
| DAL240531C00053000 | 2024-04-30 12:06PM EDT | 53.00 | 0.79 | 0.50 | 0.63 | 0.00 | - | 5 | 54 | 32.47% |
| DAL240531C00054000 | 2024-05-01 9:30AM EDT | 54.00 | 0.48 | 0.38 | 0.43 | -0.07 | -12.73% | 3 | 26 | 32.03% |
| DAL240531C00055000 | 2024-05-01 11:58AM EDT | 55.00 | 0.31 | 0.25 | 0.30 | -0.10 | -24.39% | 2 | 40 | 32.18% |
| DAL240531C00056000 | 2024-05-01 11:33AM EDT | 56.00 | 0.18 | 0.17 | 0.21 | +0.06 | +50.00% | 8 | 8 | 32.52% |
| DAL240531C00057000 | 2024-05-01 11:33AM EDT | 57.00 | 0.13 | 0.12 | 0.15 | -0.06 | -31.58% | 8 | 18 | 33.01% |
| DAL240531C00058000 | 2024-04-29 11:58AM EDT | 58.00 | 0.15 | 0.08 | 0.11 | 0.00 | - | 8 | 0 | 33.69% |
| DAL240531C00060000 | 2024-04-29 11:57AM EDT | 60.00 | 0.43 | 0.00 | 1.25 | 0.00 | - | 8 | 100 | 59.86% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL240531P00037000 | 2024-04-19 3:28PM EDT | 37.00 | 0.14 | 0.00 | 1.26 | 0.00 | - | 2 | 0 | 84.67% |
| DAL240531P00038000 | 2024-04-30 3:05PM EDT | 38.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 50 | 50 | 79.20% |
| DAL240531P00039000 | 2024-04-30 3:01PM EDT | 39.00 | 0.06 | 0.00 | 1.17 | 0.00 | - | 100 | 180 | 71.34% |
| DAL240531P00040000 | 2024-05-01 11:33AM EDT | 40.00 | 0.37 | 0.03 | 0.36 | +0.33 | +825.00% | 8 | 78 | 56.93% |
| DAL240531P00041000 | 2024-05-01 11:34AM EDT | 41.00 | 0.41 | 0.03 | 0.18 | +0.10 | +32.26% | 8 | 14 | 43.36% |
| DAL240531P00042000 | 2024-05-01 11:33AM EDT | 42.00 | 0.14 | 0.12 | 0.15 | +0.02 | +16.67% | 16 | 58 | 37.31% |
| DAL240531P00043000 | 2024-05-01 11:58AM EDT | 43.00 | 0.18 | 0.18 | 0.20 | +0.03 | +20.00% | 7 | 58 | 35.35% |
| DAL240531P00044000 | 2024-05-01 11:40AM EDT | 44.00 | 0.25 | 0.26 | 0.29 | +0.06 | +31.58% | 32 | 203 | 34.28% |
| DAL240531P00045000 | 2024-04-30 2:47PM EDT | 45.00 | 0.25 | 0.39 | 0.41 | 0.00 | - | 3 | 40 | 33.11% |
| DAL240531P00046000 | 2024-05-01 9:42AM EDT | 46.00 | 0.56 | 0.53 | 0.60 | +0.14 | +33.33% | 8 | 62 | 32.52% |
| DAL240531P00047000 | 2024-05-01 11:58AM EDT | 47.00 | 0.73 | 0.74 | 0.85 | +0.12 | +19.67% | 50 | 170 | 31.89% |
| DAL240531P00048000 | 2024-05-01 12:19PM EDT | 48.00 | 1.06 | 1.04 | 1.18 | +0.21 | +24.71% | 31 | 36 | 31.35% |
| DAL240531P00049000 | 2024-05-01 11:58AM EDT | 49.00 | 1.41 | 1.49 | 1.58 | +0.36 | +34.29% | 3 | 27 | 30.62% |
| DAL240531P00050000 | 2024-05-01 9:35AM EDT | 50.00 | 1.76 | 2.01 | 2.17 | +0.19 | +12.10% | 1 | 205 | 31.64% |
| DAL240531P00051000 | 2024-04-19 2:03PM EDT | 51.00 | 3.80 | 2.50 | 2.68 | 0.00 | - | 5 | 5 | 29.69% |
| DAL240531P00052000 | 2024-04-26 11:12AM EDT | 52.00 | 3.40 | 3.25 | 3.80 | 0.00 | - | 2 | 1 | 37.87% |
© 2024 Yahoo. Todos os direitos reservados.